FIBK Historical Prices

Summary

Key Stock Metrics

22.95

(April 9, 2025)

52-Week Low

38.78

(January 22, 2026)

52-Week High

51.24

(March 18, 2021)

All-Time High

37.60

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-24	16.00	16.42	15.40	15.70	5230537
2010-03-25	16.25	16.25	15.96	16.06	1166761
2010-03-26	16.47	16.97	16.25	16.55	563504
2010-03-29	17.05	17.05	16.55	16.69	247000
2010-03-30	16.76	16.76	16.21	16.34	150591
2010-03-31	16.40	16.45	16.10	16.25	180180
2010-04-01	16.40	16.40	16.00	16.01	193738
2010-04-05	16.10	16.15	15.98	16.03	240563
2010-04-06	16.03	16.05	15.90	15.97	253054
2010-04-07	15.99	16.00	15.80	15.85	101651
2010-04-08	15.93	15.93	15.69	15.90	122416
2010-04-09	15.88	16.07	15.69	15.98	106567
2010-04-12	16.08	16.21	16.00	16.00	52745
2010-04-13	15.97	16.05	15.60	15.71	178541
2010-04-14	15.99	16.16	15.92	16.00	209818
2010-04-15	16.00	16.17	16.00	16.10	87482
2010-04-16	16.18	16.18	15.90	15.90	111209
2010-04-19	15.80	16.05	15.80	15.84	141206
2010-04-20	15.80	16.10	15.80	16.04	144885
2010-04-21	16.09	16.12	15.99	16.11	166685
2010-04-22	16.08	16.52	15.99	16.51	124689
2010-04-23	16.50	16.80	16.50	16.66	163042
2010-04-26	16.57	16.67	16.10	16.17	75366
2010-04-27	16.06	16.14	15.90	15.98	242116
2010-04-28	16.00	16.25	16.00	16.24	40693
2010-04-29	16.20	16.38	16.09	16.31	47002
2010-04-30	16.21	16.38	16.10	16.20	46495
2010-05-03	16.17	16.34	16.10	16.16	93651
2010-05-04	16.15	16.35	16.00	16.19	127796
2010-05-05	16.05	16.20	16.05	16.18	84067
2010-05-06	16.05	16.20	15.85	15.91	164876
2010-05-07	15.81	16.04	15.60	15.77	131759
2010-05-10	16.00	16.08	15.55	15.65	136450
2010-05-11	15.65	15.98	15.58	15.76	78983
2010-05-12	15.87	15.93	15.60	15.86	42926
2010-05-13	15.85	15.99	15.69	15.92	35552
2010-05-14	15.99	16.00	15.74	15.84	56844
2010-05-17	15.96	15.96	15.65	15.72	105587
2010-05-18	15.70	15.88	15.38	15.54	118159
2010-05-19	15.39	15.65	15.36	15.37	34954
2010-05-20	15.35	15.50	15.19	15.31	80238
2010-05-21	15.25	15.40	15.10	15.39	57075
2010-05-24	15.38	15.49	15.18	15.30	46895
2010-05-25	15.06	15.19	15.05	15.07	45488
2010-05-26	15.07	15.35	15.07	15.28	17112
2010-05-27	15.32	15.84	15.32	15.80	35855
2010-05-28	15.70	15.78	15.50	15.75	20229
2010-06-01	15.94	16.24	15.81	16.17	110536
2010-06-02	15.93	16.25	15.75	16.00	169640
2010-06-03	15.93	16.00	15.76	15.88	31587
2010-06-04	15.61	15.92	15.50	15.73	18602
2010-06-07	15.68	15.73	15.57	15.64	20976
2010-06-08	15.70	15.74	15.50	15.64	33854
2010-06-09	15.77	15.77	15.35	15.35	88843
2010-06-10	15.68	15.68	15.17	15.31	59663
2010-06-11	15.18	15.58	15.16	15.40	30703
2010-06-14	15.46	15.74	15.35	15.37	35638
2010-06-15	15.54	15.70	15.30	15.62	58994
2010-06-16	15.27	16.00	15.27	15.81	44099
2010-06-17	16.00	16.00	15.56	15.65	25264
2010-06-18	15.58	15.90	15.55	15.82	69616
2010-06-21	15.79	15.79	15.50	15.71	59728
2010-06-22	15.62	16.08	15.62	15.89	59242
2010-06-23	15.91	16.20	15.67	16.11	60270
2010-06-24	15.90	16.14	15.60	15.96	110286
2010-06-25	15.87	16.24	15.71	16.21	1746981
2010-06-28	16.16	16.16	15.69	15.80	47907
2010-06-29	15.53	15.93	15.53	15.71	73980
2010-06-30	15.76	15.85	15.66	15.73	26139
2010-07-01	15.73	15.73	15.42	15.46	29766
2010-07-02	15.61	15.72	15.43	15.54	21138
2010-07-06	15.60	15.82	15.60	15.76	71179
2010-07-07	15.68	15.80	15.50	15.60	60496
2010-07-08	15.67	15.74	15.52	15.60	36474
2010-07-09	15.54	15.80	15.50	15.73	24954
2010-07-12	15.72	15.83	15.20	15.20	62251
2010-07-13	15.28	15.79	15.20	15.70	87432
2010-07-14	15.61	15.61	15.37	15.49	31673
2010-07-15	15.59	15.59	15.14	15.22	54721
2010-07-16	15.13	15.31	14.92	14.95	98207
2010-07-19	15.00	15.00	14.89	14.93	72737
2010-07-20	14.88	14.99	14.76	14.95	68491
2010-07-21	15.00	15.00	14.67	14.69	52756
2010-07-22	14.85	15.01	14.73	14.97	54833
2010-07-23	14.94	14.94	13.76	14.26	208934
2010-07-26	14.11	14.40	12.82	13.16	383560
2010-07-27	13.20	13.29	12.89	13.02	147727
2010-07-28	13.05	13.17	12.95	13.13	134090
2010-07-29	13.20	13.20	13.00	13.13	74435
2010-07-30	13.00	13.58	13.00	13.30	167309
2010-08-02	13.45	14.29	13.25	13.98	173955
2010-08-03	14.06	14.06	13.58	13.60	83417
2010-08-04	13.64	13.92	13.49	13.53	46203
2010-08-05	13.46	13.50	13.31	13.39	34031
2010-08-06	13.35	13.53	13.35	13.50	36584
2010-08-09	13.56	13.75	13.39	13.64	47428
2010-08-10	13.50	13.73	13.05	13.11	44721
2010-08-11	13.00	13.28	12.68	12.69	67943
2010-08-12	12.57	12.99	12.35	12.51	81817
2010-08-13	12.47	12.66	12.35	12.36	74507
2010-08-16	12.30	12.48	12.00	12.14	89061
2010-08-17	12.25	12.67	12.10	12.50	84055
2010-08-18	12.54	12.65	12.20	12.60	78771
2010-08-19	12.51	12.51	12.11	12.14	65336
2010-08-20	12.15	12.36	12.15	12.22	35753
2010-08-23	12.27	12.42	12.00	12.00	56803
2010-08-24	12.06	12.20	11.77	11.98	57157
2010-08-25	12.05	12.33	11.85	12.20	86495
2010-08-26	12.22	12.43	12.00	12.00	29253
2010-08-27	12.10	12.45	11.98	12.41	69393
2010-08-30	12.32	12.32	11.50	11.50	77542
2010-08-31	11.54	11.87	11.07	11.42	243562
2010-09-01	11.56	12.40	11.27	12.13	65622
2010-09-02	12.06	12.25	11.95	12.07	37252
2010-09-03	12.12	12.83	12.12	12.82	44334
2010-09-07	12.80	12.80	12.45	12.70	46228
2010-09-08	12.76	13.41	12.71	13.36	183417
2010-09-09	13.49	13.59	13.02	13.19	94473
2010-09-10	13.10	13.28	13.04	13.08	18617
2010-09-13	13.22	13.55	13.10	13.48	74251
2010-09-14	13.49	13.49	13.39	13.47	49233
2010-09-15	13.37	13.45	13.17	13.39	20291
2010-09-16	13.36	13.44	13.35	13.40	23070
2010-09-17	13.45	13.45	13.05	13.10	152698
2010-09-20	13.12	13.40	13.12	13.37	36991
2010-09-21	13.45	13.50	13.31	13.40	33071
2010-09-22	13.49	13.50	13.32	13.36	29001
2010-09-23	13.26	13.41	13.02	13.02	34559
2010-09-24	13.27	13.44	13.00	13.41	48297
2010-09-27	13.48	13.48	13.17	13.42	52819
2010-09-28	13.45	13.49	13.20	13.40	39276
2010-09-29	13.33	13.44	13.26	13.43	28578
2010-09-30	13.42	13.47	13.30	13.46	48611
2010-10-01	13.50	13.56	13.26	13.55	40713
2010-10-04	13.48	13.50	13.28	13.37	50801
2010-10-05	13.50	13.50	13.29	13.37	42528
2010-10-06	13.29	13.36	13.09	13.16	55265
2010-10-07	13.31	13.31	12.60	12.78	68243
2010-10-08	12.75	12.78	12.33	12.47	90909
2010-10-11	12.55	12.65	12.29	12.47	72465
2010-10-12	12.39	12.39	12.15	12.29	42081
2010-10-13	12.33	12.53	12.15	12.42	179579
2010-10-14	12.38	12.54	12.30	12.45	78898
2010-10-15	12.59	12.74	12.47	12.61	114308
2010-10-18	12.69	12.80	12.57	12.79	138199
2010-10-19	12.65	13.01	12.60	12.63	299670
2010-10-20	12.67	12.67	12.42	12.42	492253
2010-10-21	12.38	12.60	12.20	12.27	226725
2010-10-22	12.29	12.70	12.29	12.43	81984
2010-10-25	12.56	12.56	12.00	12.11	222542
2010-10-26	12.05	12.58	12.00	12.57	65171
2010-10-27	12.46	12.63	12.40	12.57	42407
2010-10-28	12.69	13.00	12.56	12.84	42712
2010-10-29	12.82	13.07	12.82	12.96	51105
2010-11-01	12.90	13.04	12.80	12.88	75134
2010-11-02	13.05	13.10	12.89	13.00	95218
2010-11-03	13.05	13.05	12.80	13.00	46941
2010-11-04	13.00	13.06	12.93	13.04	199567
2010-11-05	13.07	13.25	12.96	13.02	229425
2010-11-08	13.00	13.15	12.96	13.03	160485
2010-11-09	13.00	13.05	12.95	13.00	43981
2010-11-10	13.02	13.29	12.96	13.29	77722
2010-11-11	13.21	14.40	13.20	14.12	279616
2010-11-12	14.00	14.48	13.86	14.21	102262
2010-11-15	14.23	14.75	14.17	14.46	112133
2010-11-16	14.37	14.54	13.92	14.00	67974
2010-11-17	14.03	14.10	13.75	13.98	41977
2010-11-18	14.08	14.08	13.82	14.02	37667
2010-11-19	13.98	14.09	13.80	14.04	51418
2010-11-22	13.96	14.17	13.95	14.15	59590
2010-11-23	14.02	14.14	13.91	14.07	39230
2010-11-24	14.14	14.14	13.68	14.11	56617
2010-11-26	14.03	14.19	13.82	14.17	18250
2010-11-29	14.07	14.45	13.88	14.41	91853
2010-11-30	14.28	14.74	13.37	13.62	488004
2010-12-01	13.78	14.45	13.66	14.38	61242
2010-12-02	14.36	14.36	14.05	14.27	25007
2010-12-03	14.24	14.55	13.99	14.54	35941
2010-12-06	14.49	14.55	14.40	14.48	40477
2010-12-07	14.56	14.63	14.41	14.48	37170
2010-12-08	14.48	14.59	14.34	14.35	40363
2010-12-09	14.44	14.75	14.30	14.69	99676
2010-12-10	14.55	15.14	14.49	15.00	128573
2010-12-13	15.00	15.10	14.57	14.89	49242
2010-12-14	14.88	14.88	14.58	14.63	35168
2010-12-15	14.57	14.62	14.25	14.46	75486
2010-12-16	14.22	14.57	13.64	14.49	94750
2010-12-17	14.48	14.91	14.19	14.89	121474
2010-12-20	14.65	14.93	14.60	14.80	41933
2010-12-21	14.82	15.00	14.74	15.00	34910
2010-12-22	15.00	15.12	14.66	15.11	56857
2010-12-23	15.07	15.15	14.99	15.00	16919
2010-12-27	15.00	15.24	14.98	15.14	20308
2010-12-28	15.22	15.33	15.00	15.23	23295
2010-12-29	15.16	15.35	15.16	15.31	55567
2010-12-30	15.25	15.39	15.25	15.37	18781
2010-12-31	15.31	15.39	15.23	15.24	34147
2011-01-03	15.30	15.60	15.22	15.57	45419
2011-01-04	15.58	15.58	15.05	15.49	65149
2011-01-05	15.41	15.64	15.41	15.53	39671
2011-01-06	15.47	15.96	15.38	15.90	62706
2011-01-07	15.84	15.84	15.34	15.59	46733
2011-01-10	15.61	15.74	15.34	15.74	28334
2011-01-11	15.89	16.11	15.50	15.51	85366
2011-01-12	15.67	15.67	14.88	15.09	53839
2011-01-13	15.01	15.01	14.60	14.83	83846
2011-01-14	14.84	15.25	14.60	15.04	50745
2011-01-18	14.85	15.57	14.85	15.17	58571
2011-01-19	15.12	15.12	14.76	14.80	40436
2011-01-20	14.80	14.95	14.25	14.25	48258
2011-01-21	14.33	14.54	13.60	13.61	51473
2011-01-24	13.70	13.76	13.38	13.45	38277
2011-01-25	13.36	13.77	13.36	13.74	40678
2011-01-26	13.62	14.06	13.62	13.84	35205
2011-01-27	13.86	14.06	13.70	13.71	22957
2011-01-28	13.65	13.71	13.07	13.08	44118
2011-01-31	13.34	13.34	12.96	12.99	40054
2011-02-01	13.09	13.74	13.00	13.68	96934
2011-02-02	13.68	13.94	13.30	13.46	49733
2011-02-03	13.50	13.76	13.44	13.70	85038
2011-02-04	13.90	14.07	13.61	13.64	45624
2011-02-07	13.61	13.95	13.51	13.62	41889
2011-02-08	13.66	13.66	13.45	13.62	15130
2011-02-09	13.52	13.80	13.41	13.80	28185
2011-02-10	13.76	13.92	13.75	13.88	41885
2011-02-11	13.79	14.21	13.79	14.20	31296
2011-02-14	14.13	14.71	14.03	14.49	52664
2011-02-15	14.44	14.81	14.26	14.69	65581
2011-02-16	14.69	15.10	14.61	15.09	53976
2011-02-17	14.86	15.09	14.80	15.05	40627
2011-02-18	15.15	15.19	15.05	15.15	25712
2011-02-22	14.88	15.17	14.87	15.00	71978
2011-02-23	15.00	15.05	14.87	15.00	67055
2011-02-24	15.06	15.06	14.16	14.37	150489
2011-02-25	14.34	14.34	13.50	14.20	363317
2011-02-28	14.10	14.57	13.91	14.29	268965
2011-03-01	14.41	14.43	14.15	14.30	50789
2011-03-02	14.30	14.31	13.82	14.23	29670
2011-03-03	14.43	14.60	14.28	14.58	46703
2011-03-04	14.59	14.75	14.53	14.66	36827
2011-03-07	14.72	14.72	14.34	14.49	23075
2011-03-08	14.36	14.64	14.36	14.61	22185
2011-03-09	14.63	14.63	14.35	14.35	22251
2011-03-10	14.23	14.24	13.98	14.15	47648
2011-03-11	14.02	14.19	13.99	14.07	18839
2011-03-14	14.20	14.25	13.94	13.96	14416
2011-03-15	13.81	14.04	13.80	13.92	36246
2011-03-16	13.86	14.04	13.70	13.99	39938
2011-03-17	14.17	14.32	13.72	13.75	49381
2011-03-18	13.82	14.16	13.71	13.94	154614
2011-03-21	14.09	14.18	13.87	14.00	22595
2011-03-22	14.00	14.16	13.89	14.10	17208
2011-03-23	14.14	14.14	13.80	13.95	48263
2011-03-24	13.97	14.00	13.80	13.80	39091
2011-03-25	13.89	13.99	13.66	13.68	57921
2011-03-28	13.75	13.80	13.55	13.58	53829
2011-03-29	13.63	13.69	13.51	13.63	27909
2011-03-30	13.65	13.75	13.62	13.68	43899
2011-03-31	13.60	13.68	13.50	13.60	44009
2011-04-01	13.62	13.74	13.53	13.59	106657
2011-04-04	13.60	13.67	13.48	13.52	58547
2011-04-05	13.55	13.87	13.50	13.55	102936
2011-04-06	13.49	13.65	13.49	13.63	30111
2011-04-07	13.60	13.70	13.52	13.53	35757
2011-04-08	13.64	13.65	13.36	13.36	41866
2011-04-11	13.35	13.36	13.20	13.32	35013
2011-04-12	13.24	13.40	13.13	13.24	35431
2011-04-13	13.35	13.39	13.24	13.33	40536
2011-04-14	13.25	13.41	13.14	13.28	26175
2011-04-15	13.28	13.40	13.15	13.32	58519
2011-04-18	13.23	13.39	13.16	13.37	43728
2011-04-19	13.30	13.35	13.22	13.30	73786
2011-04-20	13.40	13.40	13.25	13.40	33216
2011-04-21	13.40	13.40	13.22	13.40	38097
2011-04-25	13.36	13.36	13.18	13.29	43962
2011-04-26	13.40	13.76	13.14	13.19	155630
2011-04-27	13.25	13.48	13.25	13.26	53117
2011-04-28	13.29	13.40	13.13	13.39	148010
2011-04-29	13.40	13.80	13.40	13.68	90042
2011-05-02	13.58	13.90	13.41	13.57	60709
2011-05-03	13.51	13.83	13.51	13.70	30826
2011-05-04	13.68	13.67	13.22	13.37	56155
2011-05-05	13.33	13.58	13.31	13.40	37869
2011-05-06	13.51	13.51	13.16	13.16	31172
2011-05-09	13.19	13.28	13.13	13.27	30520
2011-05-10	13.25	13.64	13.25	13.64	19941
2011-05-11	13.65	13.65	13.24	13.26	26839
2011-05-12	13.20	13.52	13.20	13.45	50587
2011-05-13	13.51	13.65	13.25	13.34	98629
2011-05-16	13.29	13.47	13.17	13.20	65895
2011-05-17	13.16	13.38	13.08	13.29	22772
2011-05-18	13.29	13.81	13.26	13.81	43355
2011-05-19	13.82	13.82	13.60	13.68	34662
2011-05-20	13.61	13.61	13.41	13.41	32136
2011-05-23	13.27	13.38	13.22	13.25	23633
2011-05-24	13.25	13.34	13.21	13.25	30777
2011-05-25	13.18	13.43	13.18	13.35	22104
2011-05-26	13.30	13.45	13.11	13.32	41454
2011-05-27	13.37	13.62	13.33	13.49	20138
2011-05-31	13.61	14.20	13.43	14.20	103061
2011-06-01	14.12	14.12	13.65	13.65	129334
2011-06-02	13.65	13.89	13.65	13.71	29406
2011-06-03	13.58	13.90	13.43	13.60	28642
2011-06-06	13.56	13.68	13.37	13.53	42351
2011-06-07	13.65	13.79	13.50	13.55	42794
2011-06-08	13.48	13.71	13.44	13.46	22035
2011-06-09	13.43	13.55	13.41	13.52	35811
2011-06-10	13.46	13.69	13.40	13.43	21016
2011-06-13	13.50	13.78	13.43	13.67	28396
2011-06-14	13.78	13.90	13.66	13.85	23620
2011-06-15	13.76	13.76	13.10	13.54	92449
2011-06-16	13.57	14.45	13.54	13.93	50418
2011-06-17	13.99	14.24	13.93	14.07	73108
2011-06-20	14.05	14.75	13.91	14.70	70422
2011-06-21	14.75	14.79	14.40	14.63	43095
2011-06-22	14.60	14.68	14.46	14.51	37268
2011-06-23	14.41	14.80	14.35	14.58	79716
2011-06-24	14.62	14.65	14.27	14.39	413446
2011-06-27	14.45	14.77	14.43	14.61	63284
2011-06-28	14.61	14.72	14.55	14.68	40948
2011-06-29	14.50	14.50	14.25	14.44	26946
2011-06-30	14.48	14.91	14.48	14.74	42841
2011-07-01	14.74	14.83	14.40	14.59	61012
2011-07-05	14.36	14.66	14.36	14.48	61284
2011-07-06	14.44	14.63	14.33	14.56	32721
2011-07-07	14.62	14.94	14.62	14.83	35847
2011-07-08	14.67	14.73	14.56	14.65	19791
2011-07-11	14.56	14.61	14.11	14.26	37185
2011-07-12	14.28	14.43	14.09	14.12	30069
2011-07-13	14.12	14.47	14.10	14.27	30635
2011-07-14	14.30	14.42	14.30	14.36	27218
2011-07-15	14.36	14.43	14.13	14.33	50194
2011-07-18	14.28	14.32	13.70	14.00	35643
2011-07-19	14.03	14.16	13.77	14.14	38839
2011-07-20	14.14	14.14	13.88	13.92	21249
2011-07-21	14.03	14.27	13.83	14.22	24816
2011-07-22	14.24	14.25	13.73	13.73	28802
2011-07-25	13.53	14.23	13.48	13.76	26970
2011-07-26	13.70	14.17	13.65	13.72	29461
2011-07-27	13.71	13.76	13.25	13.28	127895
2011-07-28	13.36	13.46	13.06	13.12	39770
2011-07-29	13.03	13.51	13.00	13.38	44895
2011-08-01	13.51	13.58	13.32	13.47	45883
2011-08-02	13.45	13.83	13.36	13.36	57648
2011-08-03	13.38	13.58	13.17	13.54	74479
2011-08-04	13.37	13.57	12.95	12.95	136552
2011-08-05	13.09	13.15	12.14	12.33	80704
2011-08-08	12.03	12.43	11.95	11.96	107639
2011-08-09	12.38	12.38	11.25	12.04	110102
2011-08-10	11.79	12.42	11.70	11.78	96056
2011-08-11	11.85	12.20	11.69	11.90	76583
2011-08-12	11.98	12.09	11.54	11.62	36004
2011-08-15	11.74	11.91	11.51	11.84	68017
2011-08-16	11.71	12.14	11.71	12.03	59137
2011-08-17	12.17	12.24	11.94	12.17	18114
2011-08-18	11.91	12.14	11.84	12.05	61716
2011-08-19	11.94	12.24	11.94	12.17	52042
2011-08-22	12.35	12.35	11.80	11.85	37287
2011-08-23	11.91	12.55	11.79	12.51	68275
2011-08-24	12.44	13.48	12.15	13.42	53710
2011-08-25	13.55	13.55	12.23	12.24	40596
2011-08-26	12.20	12.44	12.00	12.04	40462
2011-08-29	12.22	12.42	12.22	12.38	48523
2011-08-30	12.30	12.40	12.07	12.32	47642
2011-08-31	12.37	12.39	12.06	12.19	93437
2011-09-01	12.13	12.22	11.55	11.60	49870
2011-09-02	11.47	11.59	11.08	11.10	82063
2011-09-06	11.03	11.41	11.03	11.36	65325
2011-09-07	11.54	11.80	11.50	11.60	51771
2011-09-08	11.51	11.66	11.28	11.29	42020
2011-09-09	11.28	11.45	10.98	11.07	98212
2011-09-12	11.02	11.27	11.00	11.22	25107
2011-09-13	11.32	11.46	11.08	11.26	34124
2011-09-14	11.37	11.70	11.16	11.58	28747
2011-09-15	11.63	11.86	11.49	11.66	18335
2011-09-16	11.72	11.72	11.51	11.52	47932
2011-09-19	11.34	11.34	11.05	11.10	19537
2011-09-20	11.10	11.38	11.00	11.00	61093
2011-09-21	11.04	11.19	10.71	10.79	73983
2011-09-22	10.77	10.99	10.05	10.39	187781
2011-09-23	10.48	10.62	9.88	10.08	57229
2011-09-26	10.14	10.42	9.46	10.24	87935
2011-09-27	10.42	11.16	10.33	11.06	61822
2011-09-28	11.16	11.17	10.48	10.74	121127
2011-09-29	10.86	11.12	10.72	11.09	40629
2011-09-30	10.93	11.07	10.71	10.71	71988
2011-10-03	10.62	10.84	9.88	9.88	85856
2011-10-04	10.00	11.40	9.93	11.26	117754
2011-10-05	11.18	11.26	10.57	10.95	156082
2011-10-06	10.91	11.07	10.69	10.95	77979
2011-10-07	11.03	11.15	9.90	10.27	284548
2011-10-10	10.61	11.05	10.46	11.04	50743
2011-10-11	10.90	11.39	10.79	11.35	43690
2011-10-12	11.40	11.84	11.36	11.66	59467
2011-10-13	11.55	11.73	11.00	11.72	34973
2011-10-14	11.87	11.98	11.59	11.90	65981
2011-10-17	11.82	11.82	11.19	11.23	47140
2011-10-18	11.29	11.95	11.29	11.85	52666
2011-10-19	11.80	11.92	11.50	11.56	35830
2011-10-20	11.62	12.07	11.27	12.03	53631
2011-10-21	12.17	12.25	11.87	12.21	65271
2011-10-24	12.20	12.87	11.97	12.63	58774
2011-10-25	12.82	12.82	12.01	12.49	104959
2011-10-26	12.67	13.20	12.45	12.78	102298
2011-10-27	13.25	13.50	12.98	13.41	114644
2011-10-28	13.32	13.50	13.12	13.19	56002
2011-10-31	12.96	13.04	12.59	12.64	41189
2011-11-01	12.20	12.55	11.80	11.84	61378
2011-11-02	12.06	12.75	12.01	12.68	51345
2011-11-03	12.81	12.92	12.40	12.89	55143
2011-11-04	12.72	12.81	12.16	12.24	45854
2011-11-07	12.22	12.50	11.97	12.45	32949
2011-11-08	12.50	13.00	12.34	12.92	48638
2011-11-09	12.61	12.77	12.20	12.21	63039
2011-11-10	12.44	12.44	12.18	12.34	39253
2011-11-11	12.48	12.72	12.33	12.66	47406
2011-11-14	12.65	12.65	11.98	12.22	31794
2011-11-15	12.14	12.33	11.91	12.25	58459
2011-11-16	12.13	12.44	11.92	11.93	21072
2011-11-17	11.92	12.09	11.28	11.45	180634
2011-11-18	11.46	11.89	11.39	11.50	303640
2011-11-21	11.33	11.41	11.02	11.15	116378
2011-11-22	11.20	11.26	10.94	11.11	140513
2011-11-23	11.01	11.22	10.82	10.82	38187
2011-11-25	10.76	11.12	10.70	10.70	33876
2011-11-28	11.04	11.50	11.04	11.46	82422
2011-11-29	11.49	11.55	10.40	11.37	644635
2011-11-30	11.69	11.79	11.33	11.78	211684
2011-12-01	11.58	11.99	11.48	11.85	51887
2011-12-02	12.00	12.20	11.79	11.97	60368
2011-12-05	12.11	12.51	12.03	12.41	53111
2011-12-06	12.39	12.55	12.26	12.51	45384
2011-12-07	12.45	12.72	12.33	12.57	58321
2011-12-08	12.46	12.50	12.03	12.04	51677
2011-12-09	12.07	12.52	12.07	12.48	64980
2011-12-12	12.30	12.42	12.05	12.36	30142
2011-12-13	12.44	12.66	12.08	12.12	49063
2011-12-14	12.00	12.33	11.80	11.82	73175
2011-12-15	12.05	12.15	11.93	12.09	41471
2011-12-16	12.13	12.24	12.10	12.15	83504
2011-12-19	12.25	12.40	11.76	11.77	61207
2011-12-20	12.00	12.47	11.92	12.44	80355
2011-12-21	12.44	12.70	12.27	12.58	66120
2011-12-22	12.65	12.90	12.61	12.85	42450
2011-12-23	12.90	12.90	12.74	12.82	18958
2011-12-27	12.73	12.86	12.56	12.84	31844
2011-12-28	12.80	12.95	12.67	12.75	49111
2011-12-29	12.62	13.00	12.62	12.97	39093
2011-12-30	12.98	13.22	12.39	13.03	116245
2012-01-03	13.31	13.50	13.08	13.41	64577
2012-01-04	13.30	13.37	13.13	13.26	26546
2012-01-05	13.18	13.41	12.94	13.28	29993
2012-01-06	13.29	13.36	13.12	13.26	48088
2012-01-09	13.35	13.37	13.12	13.27	29948
2012-01-10	13.40	13.84	13.24	13.82	96754
2012-01-11	13.70	13.70	13.37	13.61	47352
2012-01-12	13.65	13.65	13.14	13.53	30747
2012-01-13	13.25	13.50	13.16	13.33	37849
2012-01-17	13.39	13.50	13.05	13.12	49376
2012-01-18	13.11	13.59	13.03	13.53	64797
2012-01-19	13.51	13.69	13.49	13.65	31311
2012-01-20	13.65	14.00	13.65	13.97	63227
2012-01-23	13.99	14.00	13.77	13.90	19729
2012-01-24	13.84	13.99	13.70	13.93	27993
2012-01-25	13.94	14.00	13.70	13.93	27633
2012-01-26	13.93	13.99	13.76	13.98	39598
2012-01-27	13.87	13.99	13.87	13.99	27704
2012-01-30	13.82	13.89	13.75	13.75	40098
2012-01-31	13.90	13.97	13.65	13.76	45502
2012-02-01	13.88	14.00	13.70	13.94	40684
2012-02-02	13.92	14.00	13.86	14.00	19789
2012-02-03	14.14	14.41	14.03	14.34	81147
2012-02-06	14.20	14.32	14.00	14.06	33979
2012-02-07	14.03	14.26	14.01	14.25	25724
2012-02-08	14.32	14.48	14.19	14.35	59856
2012-02-09	14.38	14.48	14.24	14.41	17705
2012-02-10	14.35	14.35	14.12	14.14	19213
2012-02-13	14.22	14.40	14.18	14.33	51228
2012-02-14	14.28	14.44	14.16	14.41	27504
2012-02-15	14.48	14.48	13.90	13.90	55855
2012-02-16	13.92	14.38	13.91	14.37	20669
2012-02-17	14.43	14.43	14.07	14.39	46672
2012-02-21	14.43	14.63	14.30	14.42	75087
2012-02-22	14.45	14.59	14.02	14.05	37978
2012-02-23	14.12	14.38	14.09	14.32	176846
2012-02-24	14.29	14.33	14.12	14.19	22706
2012-02-27	14.14	14.14	13.84	13.93	41709
2012-02-28	13.89	14.02	13.78	13.86	84414
2012-02-29	13.96	13.99	13.60	13.60	49682
2012-03-01	13.71	13.92	13.64	13.74	68557
2012-03-02	13.77	13.77	13.43	13.43	60999
2012-03-05	13.44	13.66	13.35	13.64	32446
2012-03-06	13.44	13.72	13.36	13.36	37992
2012-03-07	13.38	13.65	13.38	13.64	26114
2012-03-08	13.60	13.74	13.40	13.71	41627
2012-03-09	13.68	14.07	13.64	14.01	41618
2012-03-12	14.06	14.18	13.93	14.15	32423
2012-03-13	14.21	14.65	14.11	14.59	41326
2012-03-14	14.55	14.68	14.23	14.26	51886
2012-03-15	14.31	14.48	14.04	14.48	45465
2012-03-16	14.54	14.64	14.29	14.57	72009
2012-03-19	14.53	14.98	14.37	14.91	54248
2012-03-20	14.76	14.94	14.65	14.83	40180
2012-03-21	14.91	14.92	14.73	14.74	35462
2012-03-22	14.60	14.69	14.50	14.69	22488
2012-03-23	14.64	14.95	14.59	14.94	39505
2012-03-26	15.00	15.00	14.86	15.00	41325
2012-03-27	15.00	15.07	14.91	15.00	27988
2012-03-28	15.05	15.06	14.66	14.85	36952
2012-03-29	14.73	14.95	14.63	14.88	15193
2012-03-30	15.02	15.02	14.61	14.62	30601
2012-04-02	14.62	14.62	14.31	14.56	67918
2012-04-03	14.58	15.00	14.34	14.94	99011
2012-04-04	14.71	14.78	14.35	14.40	45018
2012-04-05	14.35	14.41	14.10	14.26	17841
2012-04-09	13.95	14.11	13.91	14.07	48556
2012-04-10	14.08	14.17	13.76	13.85	42765
2012-04-11	13.96	14.06	13.81	14.05	23705
2012-04-12	14.03	14.24	14.03	14.13	28564
2012-04-13	14.04	14.04	13.37	13.52	33559
2012-04-16	13.55	13.72	13.39	13.55	72616
2012-04-17	13.74	13.86	13.48	13.73	43770
2012-04-18	13.69	13.72	13.42	13.47	20506
2012-04-19	13.46	13.71	13.29	13.60	37602
2012-04-20	14.05	14.10	13.77	13.95	48011
2012-04-23	13.90	13.91	13.75	13.85	32233
2012-04-24	13.79	14.10	13.72	14.08	24306
2012-04-25	14.24	14.56	14.10	14.49	43653
2012-04-26	14.49	14.66	14.33	14.65	25906
2012-04-27	14.65	14.85	14.39	14.81	28703
2012-04-30	14.75	14.75	14.02	14.09	39025
2012-05-01	14.05	14.65	14.05	14.06	53797
2012-05-02	14.01	14.08	13.81	14.04	21827
2012-05-03	14.00	14.00	13.70	13.91	32206
2012-05-04	13.81	13.81	13.52	13.60	49326
2012-05-07	13.58	13.82	13.52	13.68	20771
2012-05-08	13.67	13.94	13.65	13.87	41080
2012-05-09	13.72	14.01	13.60	13.86	41461
2012-05-10	13.80	14.21	13.80	14.08	30031
2012-05-11	13.94	14.47	13.94	14.32	63103
2012-05-14	14.16	14.30	14.01	14.05	30901
2012-05-15	14.02	14.18	14.02	14.07	32525
2012-05-16	14.08	14.18	13.73	13.88	30233
2012-05-17	13.84	13.84	13.55	13.65	31642
2012-05-18	13.57	13.82	13.50	13.58	46949
2012-05-21	13.58	14.14	13.58	13.78	31969
2012-05-22	13.73	13.94	13.51	13.60	53307
2012-05-23	13.50	13.85	13.50	13.75	26206
2012-05-24	13.72	13.95	13.55	13.95	15904
2012-05-25	13.99	14.01	13.63	13.69	18027
2012-05-29	13.84	13.91	13.66	13.85	19314
2012-05-30	13.74	13.95	13.74	13.89	32086
2012-05-31	13.87	14.01	13.74	13.95	78218
2012-06-01	13.69	13.85	13.50	13.53	25223
2012-06-04	13.56	13.78	13.50	13.56	32492
2012-06-05	13.50	13.74	13.25	13.32	32123
2012-06-06	13.44	13.79	13.21	13.75	23889
2012-06-07	13.91	13.91	13.63	13.75	25158
2012-06-08	13.71	14.11	13.67	14.11	19702
2012-06-11	14.24	14.24	13.73	13.93	42807
2012-06-12	14.00	14.18	13.95	14.15	28833
2012-06-13	13.99	14.14	13.99	14.05	46528
2012-06-14	14.10	14.26	14.03	14.26	47016
2012-06-15	14.19	14.25	13.97	14.18	71751
2012-06-18	13.96	14.20	13.71	13.92	36558
2012-06-19	13.93	14.25	13.93	14.25	42655
2012-06-20	14.29	14.29	13.86	14.15	20163
2012-06-21	14.12	14.25	13.91	14.00	46234
2012-06-22	14.09	14.32	13.99	14.30	187150
2012-06-25	14.03	14.21	13.96	14.11	32014
2012-06-26	14.12	14.24	13.87	14.05	28866
2012-06-27	14.09	14.32	14.06	14.31	21291
2012-06-28	14.11	14.14	13.95	14.12	33932
2012-06-29	14.10	14.33	14.04	14.24	68240
2012-07-02	14.20	14.30	13.93	14.20	44347
2012-07-03	14.12	14.37	14.00	14.30	16754
2012-07-05	14.21	14.25	14.07	14.20	29827
2012-07-06	14.02	14.20	13.87	14.15	42018
2012-07-09	14.08	14.24	14.04	14.16	14374
2012-07-10	14.19	14.19	13.91	13.99	22966
2012-07-11	13.97	14.17	13.97	14.11	27454
2012-07-12	13.97	14.35	13.94	14.31	24937
2012-07-13	14.25	15.00	14.24	14.98	59357
2012-07-16	14.90	14.96	14.21	14.45	35150
2012-07-17	14.47	14.72	14.34	14.64	18105
2012-07-18	14.61	14.69	14.27	14.43	22790
2012-07-19	14.44	14.44	14.00	14.01	34576
2012-07-20	13.87	14.11	13.87	14.02	30074
2012-07-23	13.80	13.88	13.51	13.54	37729
2012-07-24	13.65	13.91	13.65	13.87	29862
2012-07-25	13.93	14.14	13.84	13.95	18038
2012-07-26	14.20	14.31	13.89	14.15	16320
2012-07-27	14.17	14.60	13.83	14.59	37704
2012-07-30	14.62	14.62	14.21	14.24	9456
2012-07-31	14.15	14.63	14.15	14.41	69747
2012-08-01	14.43	14.43	14.03	14.12	42777
2012-08-02	13.97	14.09	13.85	13.88	17087
2012-08-03	14.04	14.36	13.93	14.15	25170
2012-08-06	14.10	14.32	14.10	14.23	26862
2012-08-07	14.28	14.59	14.26	14.35	27039
2012-08-08	14.28	14.54	14.17	14.31	8807
2012-08-09	14.13	14.21	14.04	14.13	8693
2012-08-10	14.13	14.15	13.98	14.01	17945
2012-08-13	13.99	14.15	13.88	14.04	41403
2012-08-14	14.07	14.20	13.87	14.00	30434
2012-08-15	14.02	14.10	13.96	14.05	19168
2012-08-16	13.98	14.05	13.80	14.00	28256
2012-08-17	13.92	14.00	13.89	13.95	31784
2012-08-20	13.96	14.10	13.96	14.10	27358
2012-08-21	14.15	14.33	13.99	14.10	28763
2012-08-22	14.13	14.33	14.04	14.22	13613
2012-08-23	14.23	14.23	14.10	14.12	12728
2012-08-24	14.15	14.27	14.05	14.21	27773
2012-08-27	14.25	14.31	14.02	14.17	33700
2012-08-28	14.12	14.55	14.08	14.35	227360
2012-08-29	14.33	14.58	14.33	14.43	26613
2012-08-30	14.39	14.57	14.31	14.36	27134
2012-08-31	14.50	14.50	14.18	14.30	41608
2012-09-04	14.36	14.48	14.30	14.44	42993
2012-09-05	14.52	14.55	14.38	14.45	46936
2012-09-06	14.48	14.51	14.40	14.50	85744
2012-09-07	14.58	14.60	14.33	14.58	72261
2012-09-10	14.61	14.74	14.51	14.74	34450
2012-09-11	14.70	14.84	14.41	14.78	23761
2012-09-12	14.84	14.95	14.79	14.95	24664
2012-09-13	14.97	15.02	14.77	15.00	37122
2012-09-14	15.01	15.08	14.90	14.97	64566
2012-09-17	14.97	15.09	14.86	15.08	29305
2012-09-18	15.10	15.13	14.75	14.93	37464
2012-09-19	14.99	15.18	14.93	15.18	42587
2012-09-20	15.04	15.57	15.04	15.42	84459
2012-09-21	15.60	15.66	15.22	15.23	138774
2012-09-24	15.22	15.56	15.22	15.49	47214
2012-09-25	15.55	15.75	15.16	15.37	55675
2012-09-26	15.43	15.58	15.23	15.30	21921
2012-09-27	15.37	15.37	14.91	15.19	38239
2012-09-28	15.15	15.22	14.50	14.96	46150
2012-10-01	14.98	15.34	14.98	15.14	53646
2012-10-02	15.25	15.34	15.07	15.21	21461
2012-10-03	15.28	15.62	15.28	15.58	40292
2012-10-04	15.60	15.68	15.33	15.49	37416
2012-10-05	15.55	15.70	15.48	15.64	17996
2012-10-08	15.63	15.63	15.35	15.37	15971
2012-10-09	15.16	15.37	15.05	15.19	39433
2012-10-10	15.25	15.25	14.84	15.16	31707
2012-10-11	15.27	15.47	15.12	15.28	20905
2012-10-12	15.33	15.33	14.92	14.93	29372
2012-10-15	15.02	15.04	14.80	14.97	22856
2012-10-16	15.10	15.15	14.90	14.98	21710
2012-10-17	15.05	15.32	14.91	15.20	14969
2012-10-18	15.23	15.39	14.66	14.79	59736
2012-10-19	14.73	14.98	14.60	14.67	51796
2012-10-22	14.68	14.97	14.63	14.84	27119
2012-10-23	14.88	15.18	14.18	15.07	35553
2012-10-24	15.13	15.22	14.93	15.06	28576
2012-10-25	15.22	15.35	14.97	15.35	19364
2012-10-26	15.38	15.38	14.83	14.97	33102
2012-10-31	15.03	15.11	14.87	15.03	23404
2012-11-01	15.09	15.23	14.95	15.14	37426
2012-11-02	15.24	15.25	14.87	14.95	37260
2012-11-05	14.98	15.20	14.64	15.02	22428
2012-11-06	15.10	15.20	14.97	15.20	22014
2012-11-07	15.07	15.07	14.01	14.06	66660
2012-11-08	14.08	14.27	14.08	14.10	36594
2012-11-09	14.10	14.69	14.10	14.41	28661
2012-11-12	14.50	14.57	14.29	14.32	8719
2012-11-13	14.31	14.41	14.00	14.11	15643
2012-11-14	14.13	14.27	13.92	14.00	41113
2012-11-15	13.96	14.05	13.38	13.52	54134
2012-11-16	13.47	13.93	13.38	13.80	53013
2012-11-19	14.00	14.41	14.00	14.35	44896
2012-11-20	14.40	14.44	13.98	14.41	25984
2012-11-21	14.35	14.66	14.21	14.60	61786
2012-11-23	14.68	14.74	14.36	14.73	20654
2012-11-26	14.66	14.83	14.58	14.82	28139
2012-11-27	14.88	15.14	14.60	14.63	36497
2012-11-28	14.71	14.93	14.43	14.67	51100
2012-11-29	14.68	15.14	14.67	15.06	62318
2012-11-30	15.13	15.38	14.97	15.28	79133
2012-12-03	15.25	15.39	15.01	15.23	48861
2012-12-04	15.27	15.44	14.93	15.18	25334
2012-12-05	15.35	15.35	14.95	15.15	27954
2012-12-06	15.19	15.19	14.99	15.16	12920
2012-12-07	15.33	15.45	15.11	15.42	18833
2012-12-10	15.47	15.47	14.66	14.73	71484
2012-12-11	14.94	15.29	14.88	15.28	55121
2012-12-12	15.35	15.36	14.99	15.12	58835
2012-12-13	15.19	15.19	14.82	15.13	23852
2012-12-14	14.96	15.14	14.83	15.06	33391
2012-12-17	15.15	15.27	14.96	15.27	53819
2012-12-18	15.27	15.36	15.02	15.30	47224
2012-12-19	15.35	15.35	15.02	15.23	34154
2012-12-20	15.20	15.36	15.17	15.28	43289
2012-12-21	15.35	15.35	15.15	15.29	117707
2012-12-24	15.33	15.39	15.03	15.25	10801
2012-12-26	15.25	15.25	14.78	15.01	35742
2012-12-27	15.06	15.25	14.76	15.23	20732
2012-12-28	15.13	15.25	14.81	15.09	42253
2012-12-31	15.15	15.48	14.81	15.43	45100
2013-01-02	15.50	15.75	15.15	15.75	134468
2013-01-03	15.75	15.82	15.23	15.80	54471
2013-01-04	15.96	15.98	15.45	15.86	49908
2013-01-07	15.94	15.96	15.75	15.82	31656
2013-01-08	15.86	15.87	15.64	15.69	24636
2013-01-09	15.84	15.94	15.61	15.90	21440
2013-01-10	15.90	16.00	15.76	15.86	23726
2013-01-11	15.90	15.94	15.75	15.84	15171
2013-01-14	15.88	15.90	15.78	15.84	18035
2013-01-15	15.81	15.91	15.50	15.77	29272
2013-01-16	15.79	15.99	15.64	15.83	33333
2013-01-17	15.95	16.00	15.85	16.00	88618
2013-01-18	16.00	16.05	15.92	16.05	78436
2013-01-22	16.10	16.25	16.01	16.21	65127
2013-01-23	16.36	16.43	16.08	16.09	44288
2013-01-24	16.07	16.24	15.92	16.07	103215
2013-01-25	16.23	16.41	16.03	16.07	38130
2013-01-28	16.15	16.51	16.12	16.48	52245
2013-01-29	16.52	16.90	16.33	16.83	62723
2013-01-30	16.88	17.24	16.70	16.97	60128
2013-01-31	17.03	17.25	16.68	17.23	116612
2013-02-01	17.17	17.68	17.15	17.59	97329
2013-02-04	17.52	17.95	17.40	17.45	82807
2013-02-05	17.59	17.59	17.25	17.43	56267
2013-02-06	17.41	17.54	17.31	17.44	31760
2013-02-07	17.48	17.73	17.14	17.27	31092
2013-02-08	17.27	17.50	17.07	17.14	63001
2013-02-11	17.19	17.40	17.19	17.30	45569
2013-02-12	17.30	17.40	17.25	17.33	45366
2013-02-13	17.34	17.40	17.15	17.30	36603
2013-02-14	17.29	17.40	17.16	17.22	26003
2013-02-15	17.37	18.08	17.33	17.53	154359
2013-02-19	17.60	17.87	17.30	17.53	135291
2013-02-20	17.62	17.63	17.25	17.26	133720
2013-02-21	17.33	17.55	17.30	17.53	54910
2013-02-22	17.55	17.95	17.45	17.90	65899
2013-02-25	18.22	18.38	17.50	17.58	114604
2013-02-26	17.71	18.15	17.65	17.97	167759
2013-02-27	18.02	18.12	17.25	17.88	104058
2013-02-28	17.91	18.43	17.86	18.27	100944
2013-03-01	18.08	18.25	17.85	17.95	74962
2013-03-04	17.81	18.60	17.81	18.51	89147
2013-03-05	18.66	19.00	18.26	18.44	65615
2013-03-06	18.41	18.81	18.30	18.79	61759
2013-03-07	18.85	18.88	18.56	18.65	83834
2013-03-08	18.70	19.00	18.70	18.76	72795
2013-03-11	18.70	18.74	18.40	18.56	78646
2013-03-12	18.67	18.80	18.57	18.73	75164
2013-03-13	18.66	18.84	18.60	18.68	101990
2013-03-14	18.77	19.19	18.73	19.16	58244
2013-03-15	19.23	19.70	19.03	19.34	113829
2013-03-18	19.08	19.51	18.83	19.18	59857
2013-03-19	19.34	19.34	18.69	18.99	61828
2013-03-20	19.16	19.23	18.97	19.10	47923
2013-03-21	19.03	19.25	18.93	19.01	58609
2013-03-22	19.17	19.17	19.01	19.09	29589
2013-03-25	19.23	19.48	19.17	19.33	40185
2013-03-26	19.37	19.49	19.12	19.25	55504
2013-03-27	19.07	19.10	18.83	18.91	79876
2013-03-28	19.00	19.04	18.80	18.81	159078
2013-04-01	18.81	19.00	18.46	18.76	89516
2013-04-02	18.90	19.02	18.62	18.94	167534
2013-04-03	19.00	19.00	18.56	18.60	65561
2013-04-04	18.61	18.76	18.03	18.32	80495
2013-04-05	18.04	18.36	18.04	18.34	44587
2013-04-08	18.41	18.55	18.16	18.43	95710
2013-04-09	18.52	19.00	18.26	18.60	117578
2013-04-10	18.71	19.38	18.66	19.25	177283
2013-04-11	19.25	19.28	18.65	18.85	110032
2013-04-12	18.81	18.90	18.25	18.43	107714
2013-04-15	18.28	18.62	17.87	18.00	151099
2013-04-16	18.19	18.64	18.15	18.62	173024
2013-04-17	18.61	18.78	18.17	18.51	115870
2013-04-18	18.60	18.60	18.25	18.47	196222
2013-04-19	18.43	18.62	18.31	18.56	83906
2013-04-22	18.31	18.45	17.87	18.21	146702
2013-04-23	18.44	19.09	18.44	18.89	181234
2013-04-24	19.03	19.25	19.00	19.21	209390
2013-04-25	19.25	19.25	19.08	19.23	172454
2013-04-26	19.22	19.25	18.75	19.19	106231
2013-04-29	19.32	19.92	19.27	19.53	135340
2013-04-30	19.53	20.36	19.48	20.32	160096
2013-05-01	20.15	20.25	19.48	19.70	126445
2013-05-02	19.61	19.92	19.46	19.68	60634
2013-05-03	19.82	20.15	19.44	19.59	85082
2013-05-06	19.59	20.00	19.47	19.91	53799
2013-05-07	20.00	20.31	19.76	20.23	95138
2013-05-08	20.16	20.49	19.90	20.45	114549
2013-05-09	20.48	20.57	20.32	20.44	106541
2013-05-10	20.49	20.53	20.11	20.42	48542
2013-05-13	20.29	20.35	19.99	20.20	99375
2013-05-14	20.28	20.28	20.03	20.19	119256
2013-05-15	20.19	20.67	20.11	20.59	127228
2013-05-16	20.59	20.63	20.40	20.63	87160
2013-05-17	20.73	20.73	20.58	20.62	72716
2013-05-20	20.67	20.93	20.43	20.81	138807
2013-05-21	20.90	20.95	20.78	20.82	79662
2013-05-22	20.90	21.07	20.47	20.71	121585
2013-05-23	20.60	20.75	19.97	20.73	69166
2013-05-24	20.67	20.80	20.62	20.80	48722
2013-05-28	20.95	20.96	20.35	20.61	163912
2013-05-29	20.55	20.56	19.97	20.20	79188
2013-05-30	20.20	20.22	20.00	20.07	77760
2013-05-31	19.92	20.09	19.65	19.79	183023
2013-06-03	19.78	20.00	19.64	19.98	139394
2013-06-04	19.96	20.00	19.52	19.72	186840
2013-06-05	19.77	19.88	19.65	19.74	65948
2013-06-06	19.84	20.26	19.80	20.06	198468
2013-06-07	20.29	20.50	20.11	20.32	113196
2013-06-10	20.41	20.53	20.23	20.51	74425
2013-06-11	20.31	20.69	20.20	20.61	159346
2013-06-12	20.67	20.70	20.23	20.42	132959
2013-06-13	20.46	20.61	20.16	20.48	85345
2013-06-14	20.50	20.50	19.96	20.11	40804
2013-06-17	20.12	20.22	19.96	20.16	138404
2013-06-18	20.23	20.32	20.02	20.26	251331
2013-06-19	20.27	20.27	20.02	20.09	108891
2013-06-20	19.88	20.14	19.67	19.91	246256
2013-06-21	20.00	20.11	19.78	19.93	335945
2013-06-24	19.82	19.97	19.73	19.81	172403
2013-06-25	19.99	20.13	19.55	20.08	162453
2013-06-26	20.19	20.26	19.90	20.13	78516
2013-06-27	20.25	20.55	20.16	20.51	72946
2013-06-28	20.51	20.79	20.39	20.73	245727
2013-07-01	20.86	20.86	20.58	20.72	177293
2013-07-02	20.74	21.23	20.61	21.06	123491
2013-07-03	21.11	21.39	20.91	21.28	90070
2013-07-05	21.23	21.69	21.21	21.67	77560
2013-07-08	21.79	21.96	21.65	21.69	86585
2013-07-09	21.75	21.90	21.45	21.54	226691
2013-07-10	21.55	22.00	21.15	21.95	198687
2013-07-11	22.03	22.12	21.68	21.73	70875
2013-07-12	21.69	21.82	21.53	21.62	49097
2013-07-15	21.70	22.28	21.58	22.24	124279
2013-07-16	22.33	22.51	22.24	22.38	246900
2013-07-17	22.60	22.64	22.32	22.40	404106
2013-07-18	22.39	22.88	22.39	22.80	89582
2013-07-19	22.81	23.26	22.76	22.91	86675
2013-07-22	22.82	23.42	22.82	23.03	96322
2013-07-23	23.50	23.73	22.91	23.70	194806
2013-07-24	23.72	24.19	23.72	23.98	160513
2013-07-25	23.87	24.37	23.80	24.25	172755
2013-07-26	24.23	24.49	24.12	24.19	99869
2013-07-29	24.18	24.47	23.90	23.93	116960
2013-07-30	24.00	24.10	23.71	23.84	66176
2013-07-31	23.90	24.02	23.55	23.57	215779
2013-08-01	23.57	23.99	23.57	23.95	109351
2013-08-02	23.95	24.29	23.76	24.27	141935
2013-08-05	24.20	24.37	24.01	24.22	62232
2013-08-06	24.22	24.22	23.57	23.63	123793
2013-08-07	23.56	23.69	23.26	23.40	82603
2013-08-08	23.60	24.14	23.57	23.60	77767
2013-08-09	23.62	23.80	23.34	23.48	89117
2013-08-12	23.50	23.77	23.31	23.74	104490
2013-08-13	23.78	23.94	23.43	23.81	190684
2013-08-14	23.74	23.93	23.65	23.72	62746
2013-08-15	23.59	23.72	22.93	23.32	163581
2013-08-16	23.25	23.84	23.25	23.55	65745
2013-08-19	23.52	23.73	23.24	23.38	84117
2013-08-20	23.31	23.94	23.27	23.82	139625
2013-08-21	23.73	24.04	23.53	23.74	66802
2013-08-22	23.87	24.19	23.85	23.99	37262
2013-08-23	23.97	23.97	23.61	23.68	86728
2013-08-26	23.66	23.81	23.38	23.44	33544
2013-08-27	23.18	23.42	22.52	22.70	130585
2013-08-28	22.70	22.97	22.36	22.82	85132
2013-08-29	22.75	23.13	22.75	22.91	109704
2013-08-30	22.91	23.10	22.46	22.73	169679
2013-09-03	22.86	23.26	22.86	23.10	125618
2013-09-04	23.20	23.56	23.09	23.34	328472
2013-09-05	23.33	23.66	23.31	23.58	58998
2013-09-06	23.71	23.85	23.11	23.74	75052
2013-09-09	23.77	24.06	23.64	23.88	115914
2013-09-10	24.00	24.50	23.96	24.49	101622
2013-09-11	24.42	24.67	24.27	24.46	96483
2013-09-12	24.53	24.60	24.22	24.37	45073
2013-09-13	24.38	24.42	24.12	24.26	70866
2013-09-16	24.42	24.52	24.06	24.17	76356
2013-09-17	24.10	24.70	24.04	24.68	54036
2013-09-18	24.64	25.23	24.53	24.81	268416
2013-09-19	25.02	25.02	24.15	24.45	74298
2013-09-20	24.47	24.88	24.35	24.69	91863
2013-09-23	24.66	24.88	24.25	24.75	56222
2013-09-24	24.70	25.09	24.45	24.67	81606
2013-09-25	24.69	25.06	24.45	24.59	59891
2013-09-26	24.63	24.63	24.28	24.38	48404
2013-09-27	24.25	24.53	24.15	24.31	74461
2013-09-30	24.05	24.26	23.99	24.15	134944
2013-10-01	24.19	24.22	24.03	24.16	91203
2013-10-02	24.04	24.04	23.70	23.74	108779
2013-10-03	23.69	24.25	23.38	23.63	61889
2013-10-04	23.59	23.96	23.45	23.83	28676
2013-10-07	23.56	23.72	23.41	23.50	37413
2013-10-08	23.49	23.51	23.22	23.25	83890
2013-10-09	23.25	23.45	23.02	23.26	74385
2013-10-10	23.53	23.68	23.38	23.46	71532
2013-10-11	23.46	24.20	23.30	24.20	65035
2013-10-14	24.01	24.35	23.91	24.20	38075
2013-10-15	24.20	24.36	23.97	24.04	59671
2013-10-16	24.10	24.44	24.04	24.23	36041
2013-10-17	24.12	24.62	24.12	24.51	61940
2013-10-18	24.60	24.74	24.20	24.65	90126
2013-10-21	24.65	24.93	24.53	24.91	68556
2013-10-22	25.00	25.34	24.89	25.21	89598
2013-10-23	25.28	25.70	25.07	25.52	73299
2013-10-24	25.62	26.00	25.55	25.80	92525
2013-10-25	25.90	26.03	25.38	25.40	99138
2013-10-28	25.37	25.63	25.23	25.34	89571
2013-10-29	25.49	25.62	25.16	25.39	149529
2013-10-30	25.31	25.48	24.93	24.99	130805
2013-10-31	24.93	25.31	24.78	25.11	153011
2013-11-01	25.03	25.03	24.14	24.37	236182
2013-11-04	24.34	24.72	24.34	24.58	190655
2013-11-05	24.47	24.69	24.00	24.38	272384
2013-11-06	24.50	24.73	24.38	24.50	119598
2013-11-07	24.55	24.55	24.09	24.24	87107
2013-11-08	24.22	25.11	24.22	25.07	107484
2013-11-11	25.07	25.50	24.85	24.97	70132
2013-11-12	25.01	25.43	24.97	25.33	109149
2013-11-13	25.28	25.54	25.12	25.51	55183
2013-11-14	25.47	26.21	25.39	26.07	132831
2013-11-15	26.18	26.23	25.68	25.83	112111
2013-11-18	25.92	26.27	25.88	25.97	69023
2013-11-19	26.04	26.25	25.92	26.00	71503
2013-11-20	26.13	26.18	25.68	25.94	66301
2013-11-21	26.19	26.60	26.12	26.58	89074
2013-11-22	26.65	26.80	26.34	26.64	42343
2013-11-25	26.83	27.28	26.76	27.05	137900
2013-11-26	27.22	27.97	27.22	27.81	76419
2013-11-27	27.83	28.00	27.81	27.87	56665
2013-11-29	28.00	28.00	27.51	28.00	36721
2013-12-02	28.00	28.00	26.95	26.95	94050
2013-12-03	26.84	27.27	26.50	26.87	155371
2013-12-04	26.74	27.39	26.48	26.70	82488
2013-12-05	26.65	26.98	26.47	26.53	42580
2013-12-06	26.74	27.79	26.70	27.74	180964
2013-12-09	27.82	27.82	27.00	27.49	187422
2013-12-10	27.49	27.99	27.22	27.27	117213
2013-12-11	27.40	27.54	26.88	27.00	79612
2013-12-12	26.93	27.30	26.93	27.10	63376
2013-12-13	27.22	27.41	26.95	27.03	62148
2013-12-16	27.04	27.62	27.03	27.52	74895
2013-12-17	27.39	27.97	26.81	26.89	85450
2013-12-18	26.98	27.48	26.63	27.47	72707
2013-12-19	27.48	27.48	27.02	27.05	54045
2013-12-20	27.02	28.16	26.95	28.15	219059
2013-12-23	28.34	29.11	27.92	28.99	153372
2013-12-24	28.84	29.53	28.79	29.21	145973
2013-12-26	29.39	29.50	28.82	28.96	45965
2013-12-27	29.11	29.14	28.69	28.90	61321
2013-12-30	28.83	28.92	28.50	28.51	47601
2013-12-31	28.59	28.71	28.22	28.37	97965
2014-01-02	28.34	28.34	27.62	27.98	106101
2014-01-03	28.04	28.14	27.78	28.00	93316
2014-01-06	28.03	28.21	27.61	27.72	122797
2014-01-07	27.76	28.20	27.56	28.06	124426
2014-01-08	28.04	28.21	27.32	27.39	192000
2014-01-09	27.61	28.12	27.29	27.41	185730
2014-01-10	27.47	27.71	27.17	27.41	54110
2014-01-13	27.25	27.37	26.66	26.79	104144
2014-01-14	26.80	27.33	26.80	27.21	90449
2014-01-15	27.15	27.66	27.11	27.29	135952
2014-01-16	27.39	27.83	26.86	26.88	90956
2014-01-17	26.85	27.18	26.76	26.81	69293
2014-01-21	27.00	27.18	26.75	27.05	162301
2014-01-22	27.05	27.67	27.05	27.50	79717
2014-01-23	27.47	27.47	26.75	26.95	65891
2014-01-24	26.94	27.10	26.02	26.31	118525
2014-01-27	26.47	26.48	26.01	26.03	79936
2014-01-28	25.82	26.42	25.80	26.20	100515
2014-01-29	26.20	26.44	25.80	25.87	86015
2014-01-30	25.90	26.96	25.81	26.84	125602
2014-01-31	26.40	26.47	25.49	25.66	142927
2014-02-03	25.70	25.89	24.39	24.61	151696
2014-02-04	24.64	25.10	24.18	24.69	107543
2014-02-05	24.56	24.72	24.24	24.53	88083
2014-02-06	24.48	24.95	24.48	24.78	52543
2014-02-07	24.83	24.91	24.61	24.73	86460
2014-02-10	24.79	24.82	24.34	24.77	82775
2014-02-11	24.87	25.67	24.79	25.34	100375
2014-02-12	25.44	26.38	25.33	25.41	136220
2014-02-13	25.25	25.65	25.00	25.26	122268
2014-02-14	25.16	25.47	24.81	25.36	150609
2014-02-18	25.43	25.84	25.09	25.31	174183
2014-02-19	25.38	25.64	24.51	24.57	97139
2014-02-20	24.71	25.19	24.45	25.06	63558
2014-02-21	25.13	25.45	24.86	25.07	95502
2014-02-24	25.02	25.67	25.01	25.44	90062
2014-02-25	25.38	25.58	25.22	25.29	141561
2014-02-26	25.38	25.80	25.09	25.69	106772
2014-02-27	25.56	25.79	25.36	25.71	92238
2014-02-28	25.60	26.00	25.36	25.90	133483
2014-03-03	25.60	25.78	25.37	25.63	97480
2014-03-04	25.90	26.66	25.55	26.46	132560
2014-03-05	26.38	26.65	25.96	26.49	157014
2014-03-06	26.47	26.86	26.27	26.65	132406
2014-03-07	26.89	27.10	26.62	26.77	125707
2014-03-10	26.77	27.00	26.51	26.98	108126
2014-03-11	27.00	27.00	26.45	26.63	88100
2014-03-12	26.47	26.85	26.37	26.69	84996
2014-03-13	26.75	26.92	26.40	26.65	97235
2014-03-14	26.48	26.97	26.43	26.73	90515
2014-03-17	27.11	27.17	26.92	26.99	181966
2014-03-18	26.99	27.10	26.66	26.81	266960
2014-03-19	26.87	27.17	26.62	26.91	130350
2014-03-20	26.75	27.37	26.75	27.27	123896
2014-03-21	27.30	27.47	26.97	27.12	1241455
2014-03-24	27.66	29.00	27.53	28.87	427342
2014-03-25	28.77	29.26	28.67	28.90	304863
2014-03-26	29.01	29.01	28.48	28.50	112627
2014-03-27	28.60	28.65	28.11	28.16	141419
2014-03-28	28.26	28.28	27.62	27.72	134629
2014-03-31	27.83	28.42	27.72	28.22	105345
2014-04-01	28.21	28.75	28.06	28.60	116041
2014-04-02	28.72	28.96	28.41	28.63	88035
2014-04-03	28.57	28.78	28.33	28.41	105354
2014-04-04	28.56	28.58	27.47	27.59	107392
2014-04-07	27.56	27.64	27.06	27.59	84995
2014-04-08	27.51	28.08	27.28	27.80	139402
2014-04-09	28.76	28.81	27.86	28.16	97343
2014-04-10	28.08	28.08	26.71	26.74	159582
2014-04-11	26.65	27.05	26.06	26.63	99630
2014-04-14	26.88	26.91	26.14	26.46	103373
2014-04-15	26.44	26.99	25.92	26.35	92565
2014-04-16	26.50	26.68	26.26	26.58	63048
2014-04-17	26.63	26.88	26.37	26.76	91545
2014-04-21	26.84	26.84	26.56	26.77	65308
2014-04-22	26.69	27.10	26.60	26.78	54666
2014-04-23	26.63	26.82	26.38	26.50	92734
2014-04-24	26.51	26.84	25.57	25.73	97313
2014-04-25	26.04	26.28	25.55	25.75	132856
2014-04-28	25.82	26.34	25.18	25.38	90692
2014-04-29	25.58	25.63	24.89	24.93	85102
2014-04-30	24.79	25.11	24.56	24.90	108082
2014-05-01	24.77	25.14	24.33	24.55	214526
2014-05-02	24.61	25.10	24.48	24.77	130517
2014-05-05	24.50	24.98	24.40	24.82	128229
2014-05-06	24.62	24.74	24.25	24.30	260653
2014-05-07	24.45	24.87	24.26	24.74	101245
2014-05-08	24.66	25.12	24.55	24.87	138670
2014-05-09	24.85	25.39	24.73	25.30	111063
2014-05-12	25.71	25.89	25.52	25.68	83776
2014-05-13	25.68	25.68	25.42	25.57	118687
2014-05-14	25.59	25.59	24.73	24.98	140280
2014-05-15	24.78	25.20	24.32	24.84	124324
2014-05-16	24.75	24.88	24.52	24.88	94349
2014-05-19	24.79	25.48	24.79	25.46	117393
2014-05-20	25.40	25.44	24.98	25.24	138824
2014-05-21	25.25	25.67	25.06	25.39	119974
2014-05-22	25.48	25.80	25.48	25.64	81393
2014-05-23	25.60	25.94	25.59	25.86	65941
2014-05-27	25.85	26.19	25.76	26.00	114002
2014-05-28	25.86	26.02	25.50	25.78	88661
2014-05-29	25.90	26.01	25.63	25.74	53781
2014-05-30	25.80	25.95	25.52	25.67	75062
2014-06-02	25.65	25.95	25.35	25.80	73397
2014-06-03	25.79	26.13	25.51	25.79	82276
2014-06-04	25.77	25.95	25.57	25.75	68706
2014-06-05	25.75	26.43	25.45	26.20	83736
2014-06-06	26.34	26.44	25.78	26.26	105983
2014-06-09	26.19	26.69	26.02	26.60	120603
2014-06-10	26.58	26.64	26.22	26.51	96829
2014-06-11	26.43	26.54	26.23	26.31	67409
2014-06-12	26.20	26.40	25.94	26.25	71765
2014-06-13	26.19	26.71	26.07	26.30	83960
2014-06-16	26.32	26.32	25.89	26.01	89101
2014-06-17	26.10	26.65	25.94	26.53	84158
2014-06-18	26.50	26.87	26.11	26.76	102390
2014-06-19	26.74	26.82	25.84	26.54	53778
2014-06-20	26.70	26.79	26.39	26.70	417408
2014-06-23	26.64	26.80	26.46	26.74	67748
2014-06-24	26.58	27.18	26.50	26.87	232224
2014-06-25	26.68	27.14	26.39	27.05	110335
2014-06-26	27.03	27.21	26.56	27.10	45447
2014-06-27	26.92	27.37	26.92	27.18	116620
2014-06-30	27.07	27.35	26.97	27.18	112355
2014-07-01	27.23	27.87	27.23	27.66	95457
2014-07-02	27.70	27.83	27.50	27.75	159289
2014-07-03	27.88	28.37	27.88	28.34	94233
2014-07-07	28.32	28.36	27.93	28.05	110108
2014-07-08	27.94	28.00	27.65	27.70	74015
2014-07-09	27.82	27.92	27.64	27.74	66268
2014-07-10	27.25	27.51	26.99	27.33	75258
2014-07-11	27.19	27.42	27.00	27.25	52441
2014-07-14	27.46	27.52	27.14	27.29	63929
2014-07-15	27.34	27.61	27.06	27.35	74441
2014-07-16	27.36	27.36	26.76	26.86	80327
2014-07-17	26.75	26.87	25.99	26.26	93068
2014-07-18	26.08	26.64	26.08	26.45	74462
2014-07-21	26.32	26.65	26.24	26.61	88560
2014-07-22	26.42	26.83	26.11	26.41	183383
2014-07-23	26.53	26.58	26.11	26.28	103518
2014-07-24	26.20	26.45	26.06	26.24	134085
2014-07-25	26.01	26.32	26.01	26.17	87312
2014-07-28	26.13	26.15	25.73	25.99	81003
2014-07-29	25.97	26.10	25.00	26.04	71195
2014-07-30	26.16	26.50	26.12	26.39	90884
2014-07-31	26.10	26.47	26.01	26.10	121535
2014-08-01	25.87	26.11	25.43	25.77	112084
2014-08-04	25.81	25.84	25.30	25.63	167180
2014-08-05	25.50	25.72	25.24	25.37	85687
2014-08-06	25.23	25.75	25.23	25.57	86817
2014-08-07	25.55	25.61	25.26	25.43	79504
2014-08-08	25.45	25.66	25.24	25.64	82101
2014-08-11	25.79	25.90	25.46	25.85	105067
2014-08-12	25.74	25.85	25.43	25.66	74566
2014-08-13	25.66	26.29	25.66	26.23	77377
2014-08-14	26.24	26.34	26.19	26.20	41455
2014-08-15	26.44	26.44	25.57	25.76	86254
2014-08-18	25.93	26.10	25.79	25.96	94186
2014-08-19	25.93	26.13	25.82	26.06	93236
2014-08-20	26.00	26.13	25.75	25.88	94142
2014-08-21	25.78	26.39	25.59	26.26	154726
2014-08-22	26.25	26.71	26.24	26.53	78413
2014-08-25	26.71	26.94	26.48	26.51	128453
2014-08-26	26.56	26.99	26.45	26.96	82943
2014-08-27	26.93	26.95	26.79	26.80	96621
2014-08-28	26.72	26.94	26.40	26.64	72039
2014-08-29	26.64	26.64	26.43	26.52	189459
2014-09-02	26.52	27.16	26.33	27.05	179588
2014-09-03	27.16	27.34	26.66	27.20	131467
2014-09-04	27.31	27.56	26.66	27.49	161806
2014-09-05	27.35	27.66	26.93	27.52	109905
2014-09-08	27.40	27.88	27.40	27.83	111742
2014-09-09	27.75	27.75	27.28	27.46	110336
2014-09-10	27.50	27.78	27.38	27.68	52062
2014-09-11	27.48	27.99	27.31	27.97	123606
2014-09-12	27.91	28.20	27.67	28.03	120345
2014-09-15	27.90	27.90	27.65	27.70	100633
2014-09-16	27.67	27.94	27.31	27.41	127101
2014-09-17	27.38	27.83	27.20	27.59	120015
2014-09-18	27.63	28.42	27.46	28.22	129437
2014-09-19	28.21	28.66	27.72	27.80	649645
2014-09-22	27.55	28.13	27.43	27.45	78101
2014-09-23	27.62	27.87	27.32	27.37	171088
2014-09-24	27.49	27.51	27.20	27.42	100813
2014-09-25	27.41	27.45	26.91	27.03	59561
2014-09-26	26.99	27.17	26.75	27.06	55300
2014-09-29	26.85	27.02	26.63	26.83	74541
2014-09-30	26.83	27.00	26.56	26.57	115479
2014-10-01	26.65	26.80	26.28	26.36	99457
2014-10-02	26.36	26.58	26.05	26.50	183498
2014-10-03	26.78	27.17	26.78	26.97	84012
2014-10-06	26.99	26.99	26.57	26.71	61932
2014-10-07	26.52	26.79	26.25	26.25	125905
2014-10-08	26.13	26.77	26.09	26.71	67578
2014-10-09	26.61	26.63	26.04	26.46	153498
2014-10-10	26.33	26.94	26.20	26.51	144506
2014-10-13	26.43	27.06	26.32	26.92	144036
2014-10-14	26.95	27.37	26.94	27.21	161760
2014-10-15	26.78	27.31	26.37	27.03	246936
2014-10-16	26.72	27.45	26.70	27.25	96260
2014-10-17	27.58	27.58	26.97	27.08	78771
2014-10-20	27.10	27.42	26.85	27.42	129588
2014-10-21	27.49	27.94	27.04	27.81	103339
2014-10-22	27.91	28.04	27.35	27.49	74615
2014-10-23	27.67	28.12	27.45	27.74	135264
2014-10-24	27.59	28.10	27.56	28.00	245759
2014-10-27	27.94	28.35	27.87	28.31	117063
2014-10-28	28.35	28.95	27.83	28.61	210965
2014-10-29	28.72	29.22	28.59	29.14	188569
2014-10-30	28.97	29.29	28.77	29.03	185954
2014-10-31	29.31	29.49	29.06	29.34	152105
2014-11-03	29.34	29.47	28.83	29.33	152741
2014-11-04	29.12	29.17	28.74	29.06	120045
2014-11-05	29.28	29.49	28.85	28.93	124391
2014-11-06	28.90	29.09	28.77	28.98	91134
2014-11-07	29.05	29.37	28.75	29.37	115248
2014-11-10	29.41	29.43	28.98	29.29	90191
2014-11-11	29.23	29.41	29.01	29.19	60852
2014-11-12	29.10	29.57	28.98	29.53	81847
2014-11-13	29.53	29.72	29.24	29.43	17205
2014-11-14	29.19	29.36	28.86	28.92	109968
2014-11-17	28.92	28.95	28.40	28.41	59608
2014-11-18	28.39	28.65	28.26	28.46	68142
2014-11-19	28.38	28.38	27.71	28.12	63468
2014-11-20	27.61	27.99	27.50	27.94	93987
2014-11-21	28.14	28.32	27.87	28.01	200478
2014-11-24	28.00	28.47	28.00	28.43	103171
2014-11-25	28.35	28.50	28.14	28.21	124233
2014-11-26	28.24	28.29	28.08	28.20	53748
2014-11-28	28.23	28.28	28.04	28.12	104843
2014-12-01	27.94	27.94	27.56	27.62	232754
2014-12-02	27.63	28.14	27.63	27.88	200921
2014-12-03	27.91	28.08	27.73	28.01	156707
2014-12-04	28.00	28.16	27.73	28.01	117668
2014-12-05	27.92	28.75	27.79	28.36	190585
2014-12-08	28.35	28.74	27.99	28.06	238654
2014-12-09	27.79	28.29	27.53	28.26	165695
2014-12-10	28.19	28.21	27.14	27.29	182213
2014-12-11	27.28	27.68	27.04	27.39	132249
2014-12-12	27.11	27.52	26.95	27.05	140639
2014-12-15	27.02	27.69	26.59	26.63	119832
2014-12-16	26.51	27.00	26.28	26.31	177014
2014-12-17	26.43	26.89	26.01	26.82	161967
2014-12-18	27.13	27.36	26.95	27.16	132602
2014-12-19	27.11	27.46	26.96	27.22	554520
2014-12-22	27.27	27.57	27.18	27.55	87731
2014-12-23	27.60	28.00	27.44	27.63	89193
2014-12-24	27.71	27.81	27.34	27.46	37237
2014-12-26	27.60	27.83	27.37	27.76	66527
2014-12-29	27.76	28.19	27.76	27.91	64391
2014-12-30	27.86	28.00	27.73	27.88	35277
2014-12-31	28.00	28.00	27.77	27.82	99131
2015-01-02	28.00	28.00	26.95	27.26	87191
2015-01-05	27.05	27.19	26.56	26.63	152408
2015-01-06	26.62	26.74	25.63	25.67	148809
2015-01-07	25.78	26.08	25.61	25.82	96028
2015-01-08	26.01	26.27	25.76	26.25	83075
2015-01-09	26.22	26.26	25.62	25.64	58221
2015-01-12	25.48	25.66	25.20	25.56	153580
2015-01-13	25.51	25.99	24.83	24.97	172174
2015-01-14	24.68	24.86	24.13	24.39	94394
2015-01-15	24.35	24.56	23.98	24.21	128089
2015-01-16	24.13	24.76	24.13	24.45	133038
2015-01-20	24.47	24.79	24.06	24.26	105877
2015-01-21	24.23	24.50	24.05	24.10	115133
2015-01-22	24.23	24.84	24.06	24.72	134537
2015-01-23	24.69	25.27	24.69	25.18	128660
2015-01-26	25.07	25.41	24.86	25.32	79894
2015-01-27	25.18	25.55	24.98	25.01	185188
2015-01-28	25.08	26.19	24.33	24.36	253151
2015-01-29	24.30	24.87	24.21	24.70	221561
2015-01-30	24.44	24.49	23.88	23.90	263483
2015-02-02	24.00	25.12	24.00	24.99	167172
2015-02-03	25.05	25.98	25.05	25.64	117880
2015-02-04	25.46	25.83	25.00	25.04	202810
2015-02-05	25.18	25.88	25.18	25.74	185148
2015-02-06	25.86	26.50	25.86	26.26	134704
2015-02-09	26.09	26.41	25.76	25.82	134977
2015-02-10	25.98	26.05	25.68	25.91	125753
2015-02-11	25.73	26.01	25.64	25.72	135303
2015-02-12	25.90	26.40	25.72	26.09	144949
2015-02-13	26.15	26.52	26.05	26.15	142674
2015-02-17	26.15	26.52	25.99	26.39	165910
2015-02-18	26.24	26.48	25.97	26.08	124809
2015-02-19	26.09	26.58	26.02	26.49	121902
2015-02-20	26.52	26.65	26.00	26.63	82023
2015-02-23	26.50	26.57	26.07	26.56	85641
2015-02-24	26.53	27.00	26.49	26.70	52258
2015-02-25	26.65	26.74	26.50	26.60	70490
2015-02-26	26.50	26.83	26.41	26.83	67466
2015-02-27	26.64	26.71	26.38	26.39	85539
2015-03-02	26.34	26.66	26.23	26.50	145523
2015-03-03	26.34	26.55	26.16	26.32	143714
2015-03-04	26.26	26.39	26.12	26.28	133814
2015-03-05	26.31	26.60	26.06	26.56	93554
2015-03-06	26.39	27.33	26.39	26.96	185194
2015-03-09	26.93	27.48	26.92	27.28	72242
2015-03-10	26.96	26.96	26.60	26.65	89909
2015-03-11	26.62	26.78	26.38	26.67	66528
2015-03-12	26.90	27.59	26.64	27.58	89263
2015-03-13	27.61	27.61	26.94	27.48	59302
2015-03-16	27.63	27.63	27.14	27.25	102938
2015-03-17	27.11	27.35	26.45	27.25	120787
2015-03-18	27.23	27.44	26.62	26.91	154422
2015-03-19	26.86	27.09	26.49	27.08	72839
2015-03-20	27.18	27.65	26.76	27.62	154751
2015-03-23	27.62	27.70	27.10	27.21	90245
2015-03-24	27.24	27.36	26.99	27.07	66491
2015-03-25	27.15	27.15	26.62	26.68	56104
2015-03-26	26.61	26.94	26.15	26.91	65613
2015-03-27	26.84	27.24	26.61	27.13	83310
2015-03-30	27.34	27.99	27.29	27.71	99462
2015-03-31	27.55	27.86	27.48	27.82	65153
2015-04-01	27.78	27.94	27.42	27.77	71424
2015-04-02	27.83	28.00	27.66	27.89	84869
2015-04-06	27.76	27.76	27.20	27.53	131306
2015-04-07	27.46	27.78	27.24	27.49	76187
2015-04-08	27.30	27.58	27.25	27.55	195042
2015-04-09	27.41	27.56	27.25	27.45	263904
2015-04-10	27.53	27.71	27.39	27.55	540072
2015-04-13	27.60	28.19	27.40	28.16	437291
2015-04-14	28.15	28.15	27.65	27.81	185250
2015-04-15	27.90	28.46	27.82	28.39	131062
2015-04-16	28.40	28.44	28.14	28.18	72501
2015-04-17	27.94	28.06	27.60	27.73	109215
2015-04-20	27.90	28.24	27.70	27.99	63621
2015-04-21	28.09	28.25	27.94	28.13	79483
2015-04-22	28.06	28.47	27.77	28.41	98446
2015-04-23	28.26	28.47	28.09	28.24	84458
2015-04-24	28.23	28.30	27.99	28.06	59687
2015-04-27	28.06	28.27	27.40	27.79	79711
2015-04-28	27.25	28.14	27.25	27.77	121388
2015-04-29	27.25	27.54	26.91	27.51	242655
2015-04-30	27.38	27.48	26.98	27.06	157078
2015-05-01	27.15	27.50	26.65	27.11	119493
2015-05-04	27.08	27.30	26.95	27.12	86203
2015-05-05	27.08	27.26	26.91	27.17	113240
2015-05-06	27.31	27.36	26.91	27.16	101541
2015-05-07	27.16	27.43	26.85	26.94	89755
2015-05-08	27.11	27.45	26.75	27.07	72565
2015-05-11	27.08	27.31	26.92	27.15	75979
2015-05-12	27.09	27.19	26.69	27.15	62760
2015-05-13	27.26	27.35	27.00	27.28	56935
2015-05-14	27.34	27.52	27.12	27.45	78670
2015-05-15	27.41	27.41	26.65	26.83	113939
2015-05-18	26.88	27.29	26.77	27.20	96514
2015-05-19	27.32	27.66	27.15	27.59	48450
2015-05-20	27.68	27.75	27.45	27.63	84651
2015-05-21	27.68	27.77	27.40	27.52	40537
2015-05-22	27.55	27.61	27.08	27.31	64511
2015-05-26	27.14	27.14	26.69	27.01	51213
2015-05-27	27.04	27.44	26.84	27.38	87483
2015-05-28	27.42	27.50	27.11	27.38	49410
2015-05-29	27.41	27.66	26.86	27.24	85194
2015-06-01	27.49	27.49	26.83	26.89	95275
2015-06-02	26.85	27.00	26.70	26.89	157780
2015-06-03	26.91	27.49	26.91	27.48	156689
2015-06-04	27.42	27.44	27.14	27.24	64471
2015-06-05	27.35	27.99	27.22	27.97	85622
2015-06-08	28.01	28.05	27.67	27.69	92387
2015-06-09	27.75	28.35	27.52	28.03	51181
2015-06-10	28.26	28.79	28.20	28.63	65410
2015-06-11	28.61	28.61	28.13	28.56	76169
2015-06-12	28.40	28.55	28.20	28.50	54633
2015-06-15	28.19	28.44	27.80	27.94	166465
2015-06-16	27.99	28.38	27.86	28.32	80342
2015-06-17	28.50	28.50	27.77	27.99	147017
2015-06-18	28.21	28.38	27.81	28.19	79376
2015-06-19	28.25	28.33	27.85	28.08	250422
2015-06-22	28.20	28.44	28.15	28.32	75375
2015-06-23	28.38	28.80	28.30	28.69	81772
2015-06-24	28.66	28.89	28.49	28.50	53309
2015-06-25	28.66	28.82	28.42	28.79	79300
2015-06-26	28.86	28.95	28.52	28.66	177304
2015-06-29	28.46	28.72	27.83	27.91	66228
2015-06-30	28.21	28.30	27.66	27.74	70858
2015-07-01	27.85	28.34	27.77	27.89	111426
2015-07-02	27.93	27.93	27.39	27.51	120525
2015-07-06	27.17	27.72	27.11	27.69	62596
2015-07-07	27.60	27.60	26.74	27.06	55802
2015-07-08	26.90	27.14	26.70	27.07	71760
2015-07-09	27.41	27.41	26.77	27.23	93444
2015-07-10	27.51	28.16	27.22	27.88	157469
2015-07-13	27.93	28.22	27.90	28.13	65792
2015-07-14	27.97	28.26	27.80	27.87	67445
2015-07-15	27.91	28.34	27.80	28.09	68449
2015-07-16	28.33	28.52	28.13	28.17	70376
2015-07-17	28.17	28.17	27.66	27.81	64636
2015-07-20	27.88	28.01	27.69	27.80	94093
2015-07-21	27.89	28.47	27.81	28.09	70086
2015-07-22	28.16	29.07	28.16	28.50	173820
2015-07-23	28.60	28.99	28.03	28.12	104068
2015-07-24	28.16	28.39	27.81	27.81	113763
2015-07-27	27.55	27.77	27.34	27.53	52105
2015-07-28	27.73	27.73	27.06	27.20	68147
2015-07-29	27.24	27.43	27.01	27.35	104650
2015-07-30	27.69	27.88	27.42	27.83	157116
2015-07-31	27.74	28.04	27.53	27.73	85716
2015-08-03	27.74	28.10	27.57	28.00	92659
2015-08-04	28.07	28.40	28.00	28.05	55233
2015-08-05	28.21	28.58	28.00	28.32	54036
2015-08-06	28.43	28.64	28.02	28.14	98337
2015-08-07	28.10	28.46	27.65	27.88	48489
2015-08-10	28.12	28.22	27.86	28.01	65082
2015-08-11	27.81	28.04	27.42	27.77	55204
2015-08-12	27.43	27.50	26.89	27.45	98549
2015-08-13	27.51	27.83	27.43	27.64	62540
2015-08-14	27.59	28.17	27.05	28.13	74777
2015-08-17	28.04	28.32	27.63	28.06	72000
2015-08-18	28.12	28.27	27.84	28.06	50083
2015-08-19	27.97	28.11	27.60	27.74	75735
2015-08-20	27.46	27.75	27.11	27.16	79596
2015-08-21	26.80	27.20	26.80	26.83	111093
2015-08-24	25.80	26.83	25.53	25.87	218433
2015-08-25	26.66	27.48	25.64	25.68	147540
2015-08-26	26.20	26.49	25.74	26.25	133353
2015-08-27	26.48	26.71	26.07	26.30	129681
2015-08-28	26.17	26.43	25.98	26.22	112834
2015-08-31	26.13	26.72	26.05	26.68	125084
2015-09-01	26.31	26.45	25.76	25.87	158520
2015-09-02	26.14	26.34	25.76	26.28	109261
2015-09-03	26.33	26.65	26.33	26.38	84684
2015-09-04	26.05	26.41	26.05	26.19	108540
2015-09-08	26.53	26.79	26.23	26.74	96848
2015-09-09	26.97	27.00	26.59	26.68	47288
2015-09-10	26.66	26.99	26.58	26.85	39038
2015-09-11	26.78	26.80	26.44	26.80	73231
2015-09-14	26.81	27.08	26.61	26.92	52723
2015-09-15	26.91	27.59	26.84	27.47	108887
2015-09-16	27.47	27.77	27.15	27.75	96832
2015-09-17	27.77	28.11	27.00	27.13	141689
2015-09-18	26.66	27.58	26.45	27.40	485491
2015-09-21	27.61	28.00	27.28	27.60	80317
2015-09-22	27.32	27.60	26.93	27.28	64838
2015-09-23	27.35	27.73	27.22	27.67	83846
2015-09-24	27.48	27.87	27.35	27.73	123185
2015-09-25	28.00	28.25	27.89	27.96	145612
2015-09-28	27.86	27.86	27.46	27.53	84361
2015-09-29	27.57	27.71	27.19	27.38	91502
2015-09-30	27.65	28.29	27.35	27.84	109617
2015-10-01	27.75	27.96	27.40	27.74	81027
2015-10-02	27.44	27.44	26.33	27.12	133102
2015-10-05	27.19	27.74	26.98	27.70	77274
2015-10-06	27.72	27.95	27.30	27.62	86731
2015-10-07	27.71	27.98	27.45	27.92	65245
2015-10-08	27.85	28.29	27.78	28.18	84644
2015-10-09	28.25	28.38	26.68	27.88	113788
2015-10-12	27.84	28.14	27.51	28.04	43749
2015-10-13	27.99	28.13	27.61	27.74	96190
2015-10-14	27.73	28.09	26.77	26.87	47836
2015-10-15	26.99	27.44	26.67	27.42	71098
2015-10-16	27.52	27.61	27.15	27.52	48752
2015-10-19	27.42	27.69	27.42	27.51	70734
2015-10-20	27.49	27.91	27.49	27.78	81014
2015-10-21	27.88	28.00	27.19	27.19	85504
2015-10-22	27.36	27.86	27.36	27.61	174003
2015-10-23	27.69	28.20	27.68	28.20	98598
2015-10-26	28.13	28.25	27.69	27.82	74342
2015-10-27	27.55	27.69	26.51	26.84	131109
2015-10-28	26.91	28.50	26.91	28.48	214088
2015-10-29	28.36	28.58	28.01	28.43	138723
2015-10-30	28.41	28.75	27.92	28.36	239488
2015-11-02	28.34	28.96	28.19	28.69	115134
2015-11-03	28.64	28.98	28.28	28.64	81645
2015-11-04	28.50	28.90	27.89	28.68	125284
2015-11-05	28.73	29.55	28.71	29.35	104246
2015-11-06	29.58	30.00	29.42	30.00	161610
2015-11-09	29.64	30.14	29.41	29.76	95033
2015-11-10	29.77	30.10	29.70	29.79	115653
2015-11-11	29.95	30.06	29.31	29.46	57472
2015-11-12	29.27	29.85	28.23	29.33	109124
2015-11-13	29.13	29.86	28.53	28.62	65250
2015-11-16	28.69	29.19	28.36	29.00	65830
2015-11-17	29.09	29.92	28.91	29.19	72996
2015-11-18	29.36	30.00	29.04	29.62	92496
2015-11-19	29.64	29.85	29.34	29.58	92876
2015-11-20	29.66	30.05	29.61	29.89	139540
2015-11-23	29.89	30.10	29.14	29.95	217511
2015-11-24	29.76	30.27	29.42	30.16	72341
2015-11-25	30.19	30.46	30.00	30.25	51748
2015-11-27	30.25	30.50	30.00	30.39	31382
2015-11-30	30.41	30.64	30.16	30.41	72676
2015-12-01	30.72	30.74	29.72	30.52	59678
2015-12-02	30.58	30.69	29.83	30.55	287763
2015-12-03	30.65	31.25	30.46	30.63	328256
2015-12-04	30.79	30.99	29.90	30.64	163805
2015-12-07	30.85	30.99	29.94	30.25	158411
2015-12-08	29.97	30.19	29.70	29.80	125976
2015-12-09	29.71	29.74	28.06	29.18	155147
2015-12-10	29.15	29.56	28.88	29.31	162692
2015-12-11	28.84	29.07	28.51	28.80	226387
2015-12-14	28.70	28.93	28.09	28.46	374404
2015-12-15	28.66	29.30	28.15	29.12	293371
2015-12-16	29.33	30.00	28.77	29.76	293893
2015-12-17	29.90	29.94	29.08	29.24	164826
2015-12-18	29.07	29.30	28.17	28.35	1148909
2015-12-21	28.57	29.37	28.34	29.00	155219
2015-12-22	29.00	29.09	28.37	29.05	118357
2015-12-23	29.25	29.34	29.05	29.21	79356
2015-12-24	29.30	29.59	29.20	29.39	68133
2015-12-28	29.37	29.56	28.83	29.24	68686
2015-12-29	29.43	29.66	29.27	29.53	49702
2015-12-30	29.57	29.69	29.15	29.61	87451
2015-12-31	29.60	29.62	29.07	29.07	121176
2016-01-04	28.58	28.92	27.94	28.06	90742
2016-01-05	28.17	28.26	27.82	28.02	75891
2016-01-06	27.64	28.18	27.54	27.92	94270
2016-01-07	27.50	27.74	27.38	27.50	135671
2016-01-08	27.82	27.97	27.29	27.32	181270
2016-01-11	27.47	27.68	27.19	27.29	137691
2016-01-12	27.39	27.39	26.80	27.25	152671
2016-01-13	27.39	27.55	26.46	26.69	214726
2016-01-14	26.80	27.20	26.52	26.85	92385
2016-01-15	26.15	26.67	26.01	26.21	334280
2016-01-19	26.39	26.48	26.07	26.23	155416
2016-01-20	25.87	26.15	24.92	25.78	262703
2016-01-21	25.80	25.95	25.25	25.29	161321
2016-01-22	25.57	25.75	25.35	25.70	278099
2016-01-25	25.64	25.80	24.98	25.04	153545
2016-01-26	25.04	25.83	24.94	25.51	193726
2016-01-27	25.50	26.22	25.29	25.68	258181
2016-01-28	25.76	26.74	25.76	26.25	223089
2016-01-29	26.28	27.05	26.27	26.95	314410
2016-02-01	26.76	27.11	25.36	26.65	182249
2016-02-02	26.43	26.59	26.12	26.44	135933
2016-02-03	26.72	27.03	25.85	26.60	173547
2016-02-04	26.50	27.14	26.20	26.53	120040
2016-02-05	26.50	26.87	26.10	26.23	180597
2016-02-08	25.96	26.54	25.85	26.36	179884
2016-02-09	26.60	26.98	26.33	26.51	148698
2016-02-10	26.60	26.81	26.14	26.16	165970
2016-02-11	25.64	26.10	25.38	25.70	218879
2016-02-12	26.05	26.51	25.78	26.20	197846
2016-02-16	26.50	26.79	25.78	26.57	143909
2016-02-17	26.75	26.84	26.31	26.45	177072
2016-02-18	26.54	26.56	26.02	26.20	156167
2016-02-19	26.11	26.64	26.11	26.46	166163
2016-02-22	26.63	26.69	26.45	26.53	113429
2016-02-23	26.53	26.61	25.91	26.09	198810
2016-02-24	25.79	26.55	25.50	26.48	162231
2016-02-25	26.62	27.00	26.48	26.86	80840
2016-02-26	26.99	27.30	26.86	27.05	124822
2016-02-29	27.07	27.24	25.89	26.80	124358
2016-03-01	26.92	27.67	26.89	27.67	117952
2016-03-02	27.62	27.77	27.43	27.75	174032
2016-03-03	27.65	28.01	27.65	28.01	66244
2016-03-04	28.00	28.24	27.96	28.24	77909
2016-03-07	28.20	28.45	28.07	28.29	66873
2016-03-08	28.06	28.22	27.80	27.83	97423
2016-03-09	27.93	28.06	27.63	27.73	74848
2016-03-10	28.00	28.04	27.59	27.73	97374
2016-03-11	28.07	28.49	27.86	28.45	86490
2016-03-14	28.39	28.39	27.91	28.21	60332
2016-03-15	28.02	28.19	27.79	27.85	58584
2016-03-16	27.74	27.93	27.35	27.52	73423
2016-03-17	27.42	28.01	26.83	27.91	66282
2016-03-18	28.10	28.37	27.79	28.18	260932
2016-03-21	28.13	28.38	27.76	28.26	78302
2016-03-22	28.12	28.47	27.89	28.41	93757
2016-03-23	28.43	28.63	28.19	28.24	141435
2016-03-24	28.06	28.18	27.84	28.16	100475
2016-03-28	28.26	28.53	28.00	28.04	12840
2016-03-29	28.17	28.56	27.71	28.48	98613
2016-03-30	28.65	28.89	28.52	28.76	84283
2016-03-31	28.40	28.55	27.56	28.76	139015
2016-04-01	27.95	28.26	27.82	28.25	74562
2016-04-04	28.18	28.28	27.88	27.95	52978
2016-04-05	27.72	27.95	27.34	27.41	63482
2016-04-06	27.34	27.68	27.12	27.61	48506
2016-04-07	27.54	27.54	26.95	27.21	74477
2016-04-08	27.33	27.80	27.23	27.36	59881
2016-04-11	27.49	28.00	27.42	27.55	77987
2016-04-12	27.56	27.90	27.39	27.73	239766
2016-04-13	27.88	28.80	27.88	28.76	126093
2016-04-14	28.72	29.20	28.59	28.88	90336
2016-04-15	28.84	29.21	28.68	28.90	73675
2016-04-18	28.82	29.20	28.82	29.04	52211
2016-04-19	29.12	29.41	29.06	29.26	35242
2016-04-20	29.43	29.55	28.99	29.37	39239
2016-04-21	29.46	29.53	29.00	29.07	70271
2016-04-22	29.15	29.39	28.96	29.03	98040
2016-04-25	29.05	29.12	28.48	29.11	98809
2016-04-26	28.24	28.99	27.71	28.20	206469
2016-04-27	27.59	28.18	27.56	27.95	193997
2016-04-28	27.34	27.61	27.20	27.26	138117
2016-04-29	27.12	27.47	26.71	27.10	212180
2016-05-02	27.26	27.74	27.01	27.68	143964
2016-05-03	27.39	27.62	26.94	27.04	95544
2016-05-04	26.96	27.11	26.44	26.79	157073
2016-05-05	26.89	27.03	26.55	26.58	86261
2016-05-06	26.53	26.79	26.44	26.78	91250
2016-05-09	26.69	27.02	26.69	26.73	102721
2016-05-10	26.81	27.35	26.81	27.06	41811
2016-05-11	27.05	27.46	27.02	27.20	170062
2016-05-12	27.30	27.50	26.86	27.02	111447
2016-05-13	27.08	27.42	26.76	26.81	138905
2016-05-16	26.86	27.25	26.75	27.11	91074
2016-05-17	27.00	27.27	26.65	26.81	135370
2016-05-18	26.74	28.02	26.74	27.93	102734
2016-05-19	27.90	27.99	27.32	27.53	100741
2016-05-20	27.69	28.10	27.68	27.87	70603
2016-05-23	27.91	28.02	27.58	27.90	53865
2016-05-24	27.99	28.74	27.88	28.70	106443
2016-05-25	28.79	29.21	28.79	29.11	122384
2016-05-26	29.12	29.13	28.73	28.83	96735
2016-05-27	28.85	29.18	28.77	29.18	84493
2016-05-31	29.30	29.30	28.77	28.97	144476
2016-06-01	28.94	29.29	28.67	29.28	96259
2016-06-02	29.11	29.38	28.76	29.16	149604
2016-06-03	28.88	28.88	28.11	28.82	58426
2016-06-06	28.80	29.37	28.75	29.03	85749
2016-06-07	28.99	29.01	28.77	28.77	70076
2016-06-08	28.83	29.25	28.50	29.10	58383
2016-06-09	28.89	29.10	28.35	28.76	40292
2016-06-10	28.44	28.80	28.36	28.51	91076
2016-06-13	28.34	28.76	28.01	28.13	87107
2016-06-14	28.08	28.35	27.44	27.60	53571
2016-06-15	27.63	27.97	26.96	27.45	74902
2016-06-16	27.30	27.33	26.95	27.22	78875
2016-06-17	27.30	27.56	27.00	27.37	196058
2016-06-20	27.66	28.13	27.66	27.88	95535
2016-06-21	27.84	27.96	27.57	27.89	52177
2016-06-22	27.91	28.22	27.82	27.84	43345
2016-06-23	28.17	28.72	28.17	28.72	59141
2016-06-24	27.49	27.80	26.86	26.90	133587
2016-06-27	26.66	26.84	26.45	26.51	197775
2016-06-28	26.87	27.35	26.50	26.89	96391
2016-06-29	27.44	27.56	27.05	27.51	63683
2016-06-30	27.69	28.14	27.38	28.10	62939
2016-07-01	28.08	28.08	27.50	27.71	41191
2016-07-05	27.55	27.55	26.97	27.09	39789
2016-07-06	26.94	27.55	26.89	27.39	45193
2016-07-07	27.42	27.75	27.26	27.42	90806
2016-07-08	27.75	28.12	27.70	27.77	89686
2016-07-11	27.90	28.28	27.51	28.20	54839
2016-07-12	28.30	28.90	28.30	28.74	65381
2016-07-13	28.65	28.96	28.48	28.56	126235
2016-07-14	28.97	29.11	28.77	28.79	44058
2016-07-15	28.94	29.17	28.74	28.93	42774
2016-07-18	28.93	29.00	28.20	28.65	62687
2016-07-19	28.64	28.87	28.62	28.65	28433
2016-07-20	28.64	28.69	28.42	28.46	54412
2016-07-21	28.43	28.45	28.05	28.12	45701
2016-07-22	28.14	28.76	28.00	28.48	70490
2016-07-25	28.50	28.55	28.30	28.37	59301
2016-07-26	28.99	29.28	28.66	29.04	104254
2016-07-27	29.14	29.57	29.08	29.15	102435
2016-07-28	28.86	29.36	28.79	29.14	56932
2016-07-29	29.19	29.33	29.01	29.04	70667
2016-08-01	29.09	29.24	28.61	28.68	70535
2016-08-02	28.67	29.09	28.57	28.86	105134
2016-08-03	28.88	29.27	28.88	29.06	51164
2016-08-04	29.06	29.29	29.01	29.04	80810
2016-08-05	29.31	29.97	29.13	29.86	92123
2016-08-08	29.92	30.00	29.52	29.62	46730
2016-08-09	29.64	29.84	29.59	29.79	47722
2016-08-10	29.86	29.99	29.33	29.40	40259
2016-08-11	29.58	29.71	29.39	29.55	44638
2016-08-12	29.50	29.64	29.29	29.58	60061
2016-08-15	29.67	29.94	29.67	29.86	39328
2016-08-16	29.89	29.99	29.55	29.74	69358
2016-08-17	29.84	29.93	29.73	29.79	39132
2016-08-18	29.71	30.14	29.67	30.14	100128
2016-08-19	30.01	30.28	29.98	30.09	69824
2016-08-22	30.06	30.31	29.78	30.18	34487
2016-08-23	30.35	30.50	30.08	30.09	58219
2016-08-24	30.15	30.41	30.08	30.22	65154
2016-08-25	30.26	30.45	30.02	30.41	118330
2016-08-26	30.49	30.59	30.20	30.36	74118
2016-08-29	30.40	30.64	30.37	30.46	40452
2016-08-30	30.62	30.79	30.46	30.76	53691
2016-08-31	30.84	30.94	30.46	30.74	62535
2016-09-01	30.88	30.88	30.16	30.70	56176
2016-09-02	30.79	31.00	30.55	31.00	60311
2016-09-06	31.12	31.12	30.50	30.62	49904
2016-09-07	30.61	31.07	30.37	31.05	76787
2016-09-08	31.15	31.15	30.84	31.06	40357
2016-09-09	31.00	31.15	30.76	30.76	64561
2016-09-12	30.59	30.92	30.35	30.82	54541
2016-09-13	30.58	30.58	30.10	30.37	51056
2016-09-14	30.44	30.58	30.11	30.15	48107
2016-09-15	30.11	30.57	30.11	30.53	40888
2016-09-16	30.59	31.23	30.21	30.96	328673
2016-09-19	31.03	32.03	30.93	31.91	243915
2016-09-20	32.01	32.49	31.77	32.27	274981
2016-09-21	32.14	32.56	31.77	32.12	112673
2016-09-22	32.13	32.34	32.02	32.22	68957
2016-09-23	32.12	32.26	31.91	31.99	61833
2016-09-26	31.93	31.93	31.07	31.07	58892
2016-09-27	31.02	31.50	31.00	31.40	44351
2016-09-28	31.58	31.63	31.23	31.58	72927
2016-09-29	31.54	31.92	31.13	31.16	86479
2016-09-30	31.24	31.65	30.98	31.51	78731
2016-10-03	31.26	31.46	31.03	31.36	70751
2016-10-04	31.36	31.90	31.36	31.84	66108
2016-10-05	32.08	32.67	32.02	32.33	144220
2016-10-06	32.27	32.42	32.01	32.17	54627
2016-10-07	32.12	32.30	31.81	32.00	55452
2016-10-10	32.05	32.45	32.05	32.20	27660
2016-10-11	32.35	32.55	31.80	32.00	50324
2016-10-12	32.10	32.50	32.10	32.30	53855
2016-10-13	32.10	32.10	31.25	31.40	89693
2016-10-14	31.75	31.95	31.60	31.75	32527
2016-10-17	31.85	32.05	31.50	31.55	41939
2016-10-18	31.85	32.60	31.55	31.85	66012
2016-10-19	31.90	32.45	31.90	32.15	64742
2016-10-20	32.00	32.25	31.75	31.90	43664
2016-10-21	31.65	31.80	31.50	31.60	66543
2016-10-24	31.95	31.98	31.70	31.90	81599
2016-10-25	32.00	32.00	31.70	31.85	90914
2016-10-26	31.90	32.63	31.85	32.15	151737
2016-10-27	32.20	32.35	32.05	32.15	69398
2016-10-28	32.10	32.20	31.50	31.75	47197
2016-10-31	31.95	32.15	31.85	31.90	95054
2016-11-01	31.80	32.25	31.75	31.90	60624
2016-11-02	31.75	31.80	30.90	31.15	117351
2016-11-03	31.30	31.70	30.70	31.55	72424
2016-11-04	31.55	31.95	31.40	31.60	78118
2016-11-07	32.00	32.35	31.65	32.25	82380
2016-11-08	32.00	32.40	32.00	32.20	58362
2016-11-09	32.45	33.95	32.45	33.80	136277
2016-11-10	34.20	35.70	34.20	35.65	108720
2016-11-11	35.55	37.05	34.89	37.05	193823
2016-11-14	37.45	38.65	34.70	37.80	141137
2016-11-15	37.50	38.10	35.09	38.05	164713
2016-11-16	37.70	38.35	37.15	38.30	91939
2016-11-17	38.25	38.75	38.23	38.40	109787
2016-11-18	37.90	37.90	35.70	36.05	666028
2016-11-21	36.75	36.85	35.75	36.60	466298
2016-11-22	36.80	37.15	36.30	36.70	401037
2016-11-23	36.70	37.45	36.70	37.35	298428
2016-11-25	37.30	37.70	36.95	37.50	123587
2016-11-28	37.45	37.95	37.15	37.25	215027
2016-11-29	37.50	37.90	37.00	37.30	311517
2016-11-30	37.65	37.90	37.55	37.75	479827
2016-12-01	37.85	38.40	37.70	38.40	439112
2016-12-02	38.40	39.25	38.05	39.20	345343
2016-12-05	39.35	39.95	39.05	39.85	324135
2016-12-06	40.00	40.48	39.68	40.40	263740
2016-12-07	40.50	40.80	40.03	40.55	206114
2016-12-08	40.70	41.18	40.55	41.00	285403
2016-12-09	40.85	41.80	40.65	41.80	250422
2016-12-12	41.70	42.30	41.10	41.40	359041
2016-12-13	41.75	42.57	41.25	41.60	270485
2016-12-14	41.15	41.65	40.80	41.35	158966
2016-12-15	41.55	42.30	41.10	42.30	262484
2016-12-16	42.25	42.65	41.45	42.25	716376
2016-12-19	41.85	42.15	41.45	41.95	148201
2016-12-20	42.20	42.70	42.15	42.40	121680
2016-12-21	42.55	42.75	42.03	42.45	96708
2016-12-22	42.60	42.70	42.00	42.35	218872
2016-12-23	42.20	42.50	42.10	42.30	93611
2016-12-27	42.55	42.85	42.35	42.80	78969
2016-12-28	42.85	42.95	42.55	42.70	116046
2016-12-29	42.75	43.10	42.08	42.55	146668
2016-12-30	42.60	42.90	42.45	42.55	157527
2017-01-03	43.10	43.40	42.00	42.75	171852
2017-01-04	42.75	43.65	42.39	43.35	251765
2017-01-05	43.00	43.05	41.55	41.80	230329
2017-01-06	42.15	42.30	41.60	41.80	94563
2017-01-09	41.45	41.95	40.75	41.25	131612
2017-01-10	41.40	42.30	40.98	42.30	253506
2017-01-11	42.30	42.30	41.55	42.25	181892
2017-01-12	42.05	42.05	40.85	41.35	73794
2017-01-13	41.65	42.45	41.55	41.95	97966
2017-01-17	41.70	42.25	40.60	40.70	207794
2017-01-18	41.05	41.05	40.45	41.00	112372
2017-01-19	41.15	41.15	40.35	40.75	104486
2017-01-20	40.95	41.80	40.95	41.30	126773
2017-01-23	41.30	41.55	40.70	41.05	111846
2017-01-24	41.05	41.80	40.95	41.70	182608
2017-01-25	41.90	42.25	41.65	41.80	179553
2017-01-26	41.80	41.80	41.25	41.65	143156
2017-01-27	41.75	42.20	41.15	42.10	163817
2017-01-30	41.85	41.85	40.80	41.55	151897
2017-01-31	41.45	41.75	41.13	41.15	184493
2017-02-01	41.60	41.98	40.30	40.80	197499
2017-02-02	40.45	40.85	40.04	40.45	125679
2017-02-03	41.00	41.55	40.60	41.45	199236
2017-02-06	41.45	41.66	40.45	40.50	195719
2017-02-07	40.65	40.80	40.05	40.25	236030
2017-02-08	40.20	40.20	39.20	39.70	172753
2017-02-09	39.78	40.65	39.70	40.45	272987
2017-02-10	40.55	41.40	40.55	41.30	110706
2017-02-13	41.65	41.97	41.45	41.65	120937
2017-02-14	41.60	41.92	41.30	41.65	248946
2017-02-15	41.85	42.10	41.55	42.00	169286
2017-02-16	41.95	42.35	41.70	42.30	191308
2017-02-17	42.25	42.55	41.90	42.50	163560
2017-02-21	42.60	42.85	42.40	42.75	234967
2017-02-22	42.60	43.15	42.35	43.10	279470
2017-02-23	43.05	44.20	42.95	44.15	274316
2017-02-24	43.70	44.50	43.50	44.20	279404
2017-02-27	44.20	44.25	43.75	44.25	206593
2017-02-28	44.20	44.20	43.05	43.85	237327
2017-03-01	44.70	45.35	44.60	44.80	168983
2017-03-02	44.95	44.95	43.65	43.75	186586
2017-03-03	43.85	44.20	43.60	43.70	146326
2017-03-06	43.55	43.95	43.05	43.55	132387
2017-03-07	43.60	43.68	43.15	43.20	117425
2017-03-08	43.50	43.90	42.65	42.65	139019
2017-03-09	42.70	43.15	42.40	42.60	205851
2017-03-10	42.70	42.85	41.65	42.20	233340
2017-03-13	42.10	42.90	41.75	42.25	167698
2017-03-14	42.15	42.38	41.60	42.25	137183
2017-03-15	42.45	42.80	41.85	42.25	142310
2017-03-16	42.45	42.90	42.10	42.30	153539
2017-03-17	42.25	42.35	41.45	42.05	1141434
2017-03-20	42.00	42.15	41.10	41.15	215080
2017-03-21	41.40	41.40	38.55	38.60	193423
2017-03-22	38.25	38.60	37.50	38.55	512266
2017-03-23	38.55	39.45	38.30	38.85	142284
2017-03-24	38.95	39.70	38.65	39.15	189442
2017-03-27	38.30	38.83	37.15	38.80	123976
2017-03-28	38.70	39.43	38.40	39.35	93978
2017-03-29	39.30	39.30	38.70	38.95	102201
2017-03-30	38.90	40.30	38.80	40.25	163805
2017-03-31	40.20	40.20	39.60	39.65	209023
2017-04-03	39.70	39.70	39.00	39.15	148337
2017-04-04	39.00	39.30	38.60	39.25	174175
2017-04-05	39.60	39.85	38.45	38.50	219105
2017-04-06	38.55	39.25	38.30	39.15	125410
2017-04-07	38.85	39.10	38.50	38.80	228708
2017-04-10	38.80	39.20	38.10	38.45	90349
2017-04-11	38.30	38.95	38.20	38.85	162508
2017-04-12	38.80	39.20	38.05	38.05	143478
2017-04-13	37.95	38.10	37.05	37.10	147562
2017-04-17	37.20	37.80	36.95	37.60	204893
2017-04-18	37.40	37.85	37.04	37.85	186228
2017-04-19	38.05	38.55	37.85	38.05	106604
2017-04-20	38.30	39.10	38.25	39.10	131476
2017-04-21	39.05	39.80	38.75	39.60	215227
2017-04-24	40.35	40.65	39.73	40.05	156287
2017-04-25	40.30	40.90	40.05	40.10	136376
2017-04-26	40.10	41.05	39.80	40.40	245939
2017-04-27	40.30	40.30	38.55	38.85	235067
2017-04-28	38.80	39.10	37.68	37.75	178423
2017-05-01	38.05	38.75	37.75	38.55	163096
2017-05-02	38.70	38.70	38.10	38.25	216368
2017-05-03	38.10	38.90	38.00	38.85	274936
2017-05-04	39.00	39.35	38.50	38.80	95712
2017-05-05	38.95	39.41	38.30	38.75	150795
2017-05-08	38.75	39.20	38.60	39.15	134285
2017-05-09	39.15	39.45	38.40	38.65	131673
2017-05-10	38.50	38.80	38.12	38.50	111619
2017-05-11	38.25	38.55	37.40	38.00	264895
2017-05-12	37.80	37.80	37.05	37.55	114914
2017-05-15	37.75	38.00	37.40	37.75	132780
2017-05-16	37.70	38.00	36.85	37.60	165210
2017-05-17	37.00	37.05	35.45	35.85	185589
2017-05-18	35.80	36.30	35.55	36.05	150044
2017-05-19	36.05	36.30	35.55	35.85	158445
2017-05-22	36.00	36.30	35.60	36.10	131313
2017-05-23	36.15	36.80	35.75	36.60	110176
2017-05-24	36.60	36.78	36.10	36.55	92374
2017-05-25	36.60	36.80	36.00	36.15	128880
2017-05-26	36.10	36.15	35.65	35.70	246288
2017-05-30	35.60	35.70	34.18	34.30	337588
2017-05-31	34.25	34.95	33.70	34.90	607306
2017-06-01	35.25	36.40	34.85	36.35	299656
2017-06-02	36.15	37.45	35.90	36.30	342109
2017-06-05	36.35	36.90	36.10	36.38	555448
2017-06-06	35.95	36.00	35.00	35.20	1548721
2017-06-07	35.25	35.65	35.05	35.30	459884
2017-06-08	35.30	36.85	35.20	36.50	567353
2017-06-09	36.65	38.00	36.65	37.70	453812
2017-06-12	37.85	38.30	37.33	37.80	858059
2017-06-13	38.00	38.20	37.65	37.95	2672909
2017-06-14	37.70	37.95	37.35	37.90	647209
2017-06-15	37.70	38.30	37.50	37.95	307946
2017-06-16	37.75	37.90	37.45	37.80	459719
2017-06-19	38.05	38.25	37.27	37.55	218690
2017-06-20	37.45	37.50	36.85	37.05	175355
2017-06-21	37.20	37.20	36.45	36.55	175676
2017-06-22	36.50	36.65	36.10	36.40	220286
2017-06-23	36.55	36.65	35.60	35.85	383636
2017-06-26	36.05	36.15	35.55	36.05	309296
2017-06-27	36.15	36.90	36.15	36.40	224452
2017-06-28	36.55	37.10	36.55	36.90	168584
2017-06-29	37.45	37.50	36.60	37.40	261323
2017-06-30	37.55	37.55	37.05	37.20	224182
2017-07-03	37.30	38.40	37.25	38.10	114519
2017-07-05	38.05	38.05	37.35	37.90	175238
2017-07-06	37.85	37.95	37.10	37.20	131908
2017-07-07	37.60	37.90	37.05	37.75	157547
2017-07-10	37.70	37.70	36.90	37.20	163006
2017-07-11	37.15	37.30	36.75	37.15	178292
2017-07-12	37.20	37.40	36.75	37.00	162556
2017-07-13	37.10	37.20	36.70	37.05	105839
2017-07-14	36.65	37.00	36.35	36.80	136768
2017-07-17	36.80	37.05	36.40	36.70	101994
2017-07-18	36.60	36.75	36.30	36.60	93622
2017-07-19	36.65	37.10	36.45	36.80	125786
2017-07-20	36.90	37.15	36.50	36.75	69236
2017-07-21	37.00	37.05	36.35	36.50	178581
2017-07-24	36.45	36.85	36.35	36.60	146117
2017-07-25	37.10	37.45	36.95	37.25	78660
2017-07-26	37.35	37.35	36.40	36.55	141576
2017-07-27	37.45	37.45	36.20	36.85	169728
2017-07-28	36.85	36.85	36.10	36.65	588673
2017-07-31	36.35	36.85	36.14	36.55	220867
2017-08-01	36.70	36.95	36.33	36.85	157182
2017-08-02	36.85	37.20	36.25	36.45	144186
2017-08-03	36.40	36.45	35.95	36.00	299487
2017-08-04	36.45	36.85	36.15	36.75	224936
2017-08-07	36.80	36.90	36.30	36.55	225638
2017-08-08	36.45	37.30	36.35	36.80	251207
2017-08-09	36.45	36.70	35.73	35.90	367509
2017-08-10	35.70	36.23	35.55	35.85	359624
2017-08-11	36.15	36.15	35.25	35.45	322349
2017-08-14	36.00	36.55	35.85	36.45	149494
2017-08-15	36.70	36.75	35.95	36.05	162210
2017-08-16	36.20	36.70	35.80	35.80	204500
2017-08-17	35.75	35.88	34.98	35.05	319575
2017-08-18	34.80	35.25	34.60	35.00	204242
2017-08-21	34.85	35.40	34.40	35.15	172931
2017-08-22	35.40	35.45	35.20	35.30	253812
2017-08-23	35.05	35.85	35.05	35.45	246311
2017-08-24	35.60	35.75	35.05	35.70	218502
2017-08-25	35.90	36.05	35.55	35.80	169339
2017-08-28	35.95	36.00	35.15	35.40	100518
2017-08-29	35.10	35.60	34.73	35.30	181806
2017-08-30	35.25	35.60	35.20	35.40	138796
2017-08-31	35.50	35.60	35.15	35.20	150747
2017-09-01	35.40	36.00	35.40	35.70	108203
2017-09-05	35.55	36.00	34.45	34.50	229487
2017-09-06	34.75	35.05	34.50	34.70	160327
2017-09-07	34.45	34.45	33.50	33.65	144634
2017-09-08	33.50	34.35	33.33	34.00	160119
2017-09-11	34.15	34.85	34.15	34.70	151174
2017-09-12	34.85	35.90	34.85	35.80	249575
2017-09-13	35.70	36.00	35.55	35.70	281158
2017-09-14	35.70	35.75	35.10	35.25	268743
2017-09-15	35.30	35.50	35.05	35.45	392872
2017-09-18	35.45	36.05	35.45	35.80	229121
2017-09-19	35.80	36.40	35.80	36.10	135352
2017-09-20	36.20	36.55	35.75	36.30	203957
2017-09-21	36.25	36.80	36.25	36.60	207724
2017-09-22	36.55	36.90	36.40	36.90	147799
2017-09-25	36.90	37.25	36.05	36.65	383562
2017-09-26	36.85	37.20	36.68	37.00	329089
2017-09-27	37.60	38.25	37.20	38.25	433552
2017-09-28	38.15	38.20	37.25	37.45	314437
2017-09-29	37.55	38.35	37.40	38.25	304513
2017-10-02	38.30	38.90	37.75	38.90	365955
2017-10-03	38.85	38.95	38.40	38.80	272289
2017-10-04	38.75	38.75	37.80	38.10	199316
2017-10-05	38.25	38.50	37.95	38.30	136696
2017-10-06	38.45	38.50	38.00	38.20	151808
2017-10-09	38.40	38.50	38.00	38.20	157082
2017-10-10	38.25	38.90	38.15	38.85	179538
2017-10-11	38.75	38.80	38.35	38.55	126918
2017-10-12	38.60	38.80	38.04	38.40	192152
2017-10-13	38.30	38.45	38.00	38.10	126384
2017-10-16	38.30	38.50	38.19	38.35	84756
2017-10-17	38.30	38.30	37.75	37.85	146843
2017-10-18	38.00	38.25	37.95	38.15	159861
2017-10-19	38.00	38.30	37.90	38.20	158159
2017-10-20	38.70	38.80	38.40	38.80	196403
2017-10-23	38.70	38.80	38.15	38.20	139701
2017-10-24	38.45	38.65	38.20	38.35	147031
2017-10-25	38.45	38.45	37.60	38.20	135656
2017-10-26	38.15	38.70	38.15	38.60	111984
2017-10-27	38.70	39.00	38.45	38.80	141582
2017-10-30	38.55	38.55	37.60	37.75	137348
2017-10-31	38.55	39.60	38.08	39.30	255726
2017-11-01	39.65	39.95	38.24	38.65	288078
2017-11-02	38.65	39.25	38.21	39.05	94748
2017-11-03	39.00	39.00	38.50	38.80	84583
2017-11-06	38.60	39.10	38.40	39.00	174795
2017-11-07	39.00	39.45	37.75	37.80	141776
2017-11-08	37.60	37.70	37.15	37.55	104101
2017-11-09	37.20	37.50	36.55	36.85	168542
2017-11-10	37.00	37.65	36.50	36.60	190345
2017-11-13	36.45	37.30	36.00	37.20	125360
2017-11-14	36.90	37.55	36.90	37.55	219933
2017-11-15	37.25	37.80	37.25	37.55	183389
2017-11-16	37.75	37.75	37.40	37.50	93912
2017-11-17	37.30	37.90	37.20	37.90	161587
2017-11-20	37.90	38.40	37.65	38.30	132018
2017-11-21	38.35	38.65	38.10	38.65	175036
2017-11-22	38.60	38.70	37.95	38.10	205666
2017-11-24	38.30	38.30	37.70	37.75	72621
2017-11-27	37.65	38.30	37.65	38.15	188990
2017-11-28	38.20	39.55	38.00	39.50	236585
2017-11-29	39.70	41.25	39.60	40.50	361499
2017-11-30	40.95	40.95	39.38	39.70	229709
2017-12-01	39.70	39.80	37.95	39.50	275713
2017-12-04	40.15	40.75	39.70	40.05	301029
2017-12-05	40.10	40.55	39.30	39.30	287770
2017-12-06	39.35	39.80	39.05	39.10	123001
2017-12-07	39.10	39.68	39.08	39.65	251702
2017-12-08	39.90	40.15	39.43	39.55	263614
2017-12-11	39.45	39.80	39.18	39.35	279566
2017-12-12	39.40	39.90	39.05	39.75	235447
2017-12-13	39.80	40.05	39.28	39.30	179134
2017-12-14	39.60	39.85	38.65	38.80	329138
2017-12-15	38.90	40.25	38.70	39.60	405500
2017-12-18	40.10	40.60	40.05	40.50	347405
2017-12-19	40.60	40.75	40.15	40.40	255457
2017-12-20	40.85	40.88	40.25	40.50	293806
2017-12-21	40.75	41.25	40.50	41.15	153058
2017-12-22	41.20	41.24	40.95	41.10	157753
2017-12-26	40.90	41.20	40.60	40.95	173530
2017-12-27	40.95	41.00	40.50	40.60	163964
2017-12-28	40.75	40.95	40.50	40.93	118915
2017-12-29	41.00	41.00	40.05	40.05	125331
2018-01-02	40.55	40.55	39.81	40.20	201416
2018-01-03	40.25	40.25	39.75	39.90	130634
2018-01-04	40.25	40.85	40.05	40.30	153513
2018-01-05	40.60	40.83	40.10	40.80	150672
2018-01-08	40.70	40.70	40.20	40.40	118463
2018-01-09	40.80	41.35	40.65	40.85	277814
2018-01-10	40.90	41.85	40.85	41.40	130860
2018-01-11	41.55	42.10	41.35	42.05	145411
2018-01-12	42.35	42.85	42.00	42.45	131838
2018-01-16	42.80	42.90	41.85	42.00	132253
2018-01-17	42.25	42.46	41.85	42.40	114397
2018-01-18	42.40	42.50	41.93	42.00	94963
2018-01-19	41.95	42.70	41.45	42.60	92283
2018-01-22	42.50	42.85	42.37	42.80	126290
2018-01-23	42.65	42.85	42.10	42.55	88150
2018-01-24	42.75	42.85	42.00	42.15	104317
2018-01-25	42.40	42.40	41.75	42.00	115336
2018-01-26	42.10	42.10	41.65	42.05	128399
2018-01-29	42.00	42.50	41.75	41.80	105440
2018-01-30	41.55	42.05	41.30	41.55	130015
2018-01-31	41.60	42.55	41.25	41.85	241677
2018-02-01	41.85	42.15	41.25	42.15	206872
2018-02-02	41.95	42.40	41.35	41.70	211517
2018-02-05	41.20	41.90	39.90	39.90	224016
2018-02-06	39.10	40.55	38.10	40.05	349013
2018-02-07	39.95	40.90	39.65	40.65	173240
2018-02-08	40.85	40.85	39.25	39.25	233084
2018-02-09	39.40	40.20	39.25	40.05	276504
2018-02-12	40.20	40.35	39.50	39.90	177950
2018-02-13	39.50	40.30	39.50	40.05	213232
2018-02-14	39.80	40.90	39.80	40.80	136829
2018-02-15	41.00	41.25	40.60	40.80	147134
2018-02-16	40.60	41.45	40.60	41.10	157467
2018-02-20	40.90	41.40	40.25	40.40	156440
2018-02-21	40.40	41.45	40.40	41.05	159173
2018-02-22	41.30	41.35	39.50	40.15	481896
2018-02-23	40.35	40.65	40.00	40.40	224567
2018-02-26	40.95	40.95	40.10	40.45	180726
2018-02-27	40.30	40.90	39.85	39.90	148668
2018-02-28	40.20	40.25	39.45	39.50	302365
2018-03-01	39.55	40.00	39.15	39.60	183201
2018-03-02	39.40	40.30	39.10	40.20	162094
2018-03-05	39.95	40.70	39.55	40.45	126910
2018-03-06	40.65	40.85	40.10	40.70	124899
2018-03-07	40.40	41.35	40.40	41.15	142417
2018-03-08	41.30	41.30	40.50	40.85	158416
2018-03-09	41.15	41.65	40.65	41.55	150848
2018-03-12	41.60	41.60	40.90	41.30	138626
2018-03-13	41.55	41.55	41.08	41.15	132147
2018-03-14	41.25	41.35	40.80	40.90	278695
2018-03-15	41.05	41.15	40.65	41.15	139018
2018-03-16	41.30	41.90	41.20	41.60	245609
2018-03-19	41.50	41.50	40.50	41.25	123382
2018-03-20	41.25	41.35	40.75	40.95	88963
2018-03-21	41.10	41.15	40.45	40.80	178059
2018-03-22	40.45	40.65	39.50	39.60	99250
2018-03-23	39.75	40.00	38.40	38.40	188278
2018-03-26	38.95	39.50	38.85	39.40	100634
2018-03-27	39.55	39.65	38.85	39.05	215238
2018-03-28	39.15	39.80	38.80	39.50	104454
2018-03-29	39.70	39.98	39.25	39.55	160057
2018-04-02	39.55	39.85	39.05	39.20	359909
2018-04-03	39.30	39.85	39.10	39.75	196253
2018-04-04	39.20	40.25	38.70	40.10	245985
2018-04-05	40.40	40.50	40.05	40.35	149412
2018-04-06	40.00	40.30	38.93	39.30	119926
2018-04-09	39.65	40.05	39.15	39.15	115454
2018-04-10	39.65	39.90	39.40	39.85	184927
2018-04-11	39.70	39.85	39.40	39.65	162560
2018-04-12	39.90	40.20	39.75	40.05	215559
2018-04-13	40.35	40.35	39.45	39.50	77413
2018-04-16	39.75	40.10	39.50	39.95	78266
2018-04-17	40.05	40.15	39.30	39.55	75344
2018-04-18	39.70	39.75	39.25	39.45	100263
2018-04-19	39.40	40.10	39.40	39.90	79974
2018-04-20	39.85	40.40	39.85	40.00	102414
2018-04-23	40.15	40.65	40.10	40.45	72492
2018-04-24	40.55	41.30	40.45	40.75	121834
2018-04-25	40.70	40.95	40.05	40.10	134169
2018-04-26	41.40	41.60	40.10	41.40	535252
2018-04-27	41.50	41.95	41.30	41.30	291634
2018-04-30	41.55	41.75	40.45	40.50	372543
2018-05-01	40.40	40.75	39.80	40.70	254131
2018-05-02	40.75	41.50	40.40	40.85	204588
2018-05-03	40.80	40.85	40.15	40.50	130007
2018-05-04	40.30	41.20	40.18	40.90	113297
2018-05-07	40.90	41.20	40.53	41.05	136604
2018-05-08	41.25	41.75	41.05	41.70	161290
2018-05-09	41.75	42.15	41.51	41.95	139358
2018-05-10	42.00	42.05	41.60	41.85	117509
2018-05-11	41.70	42.05	41.30	41.80	149974
2018-05-14	42.00	42.00	41.35	41.90	269945
2018-05-15	41.65	42.35	40.70	42.25	228376
2018-05-16	42.30	42.75	42.15	42.70	160957
2018-05-17	42.70	43.10	42.65	43.05	209705
2018-05-18	43.10	43.15	42.80	43.00	155231
2018-05-21	43.00	43.85	43.00	43.80	302293
2018-05-22	43.80	44.41	43.80	44.00	159275
2018-05-23	44.00	44.15	43.80	44.05	147689
2018-05-24	44.00	44.05	43.60	44.05	264963
2018-05-25	43.95	44.15	43.75	44.05	151840
2018-05-29	43.60	43.95	43.20	43.45	206075
2018-05-30	43.70	44.15	43.70	44.05	226856
2018-05-31	44.10	44.25	43.55	43.65	184224
2018-06-01	43.95	44.20	43.30	43.95	163910
2018-06-04	44.05	44.25	43.90	44.10	211313
2018-06-05	44.10	44.25	43.80	44.10	174005
2018-06-06	44.25	44.55	44.20	44.50	220854
2018-06-07	44.55	44.95	44.50	44.55	209256
2018-06-08	44.60	44.85	44.50	44.75	147688
2018-06-11	44.70	44.85	43.65	43.70	191291
2018-06-12	43.80	43.88	42.98	43.20	199906
2018-06-13	43.20	43.65	42.90	43.10	211969
2018-06-14	43.30	43.30	42.75	43.15	152784
2018-06-15	43.00	43.48	42.65	43.00	411417
2018-06-18	43.00	43.45	42.60	43.15	162934
2018-06-19	43.00	43.60	42.65	43.55	206473
2018-06-20	43.85	44.00	43.45	43.60	214102
2018-06-21	43.60	43.90	43.15	43.40	155660
2018-06-22	43.70	43.75	42.80	43.30	1000566
2018-06-25	43.00	43.30	42.65	43.00	171950
2018-06-26	43.05	43.20	42.63	43.10	150117
2018-06-27	43.15	43.15	42.30	42.40	206620
2018-06-28	42.45	42.70	42.35	42.55	296653
2018-06-29	42.85	43.30	42.20	42.20	195595
2018-07-02	42.00	42.70	42.00	42.70	113106
2018-07-03	42.80	43.00	42.35	42.50	109724
2018-07-05	42.70	42.85	42.40	42.80	141612
2018-07-06	42.70	43.15	42.53	43.10	109741
2018-07-09	43.20	44.00	43.15	43.90	120580
2018-07-10	43.90	44.05	42.95	43.30	120494
2018-07-11	43.10	43.50	42.95	43.00	91930
2018-07-12	43.20	43.35	41.95	42.45	95202
2018-07-13	42.40	42.70	42.05	42.10	72802
2018-07-16	42.30	42.55	42.15	42.45	84857
2018-07-17	42.50	42.95	42.35	42.40	105437
2018-07-18	42.45	42.80	42.40	42.70	121529
2018-07-19	42.65	43.03	42.50	42.70	150122
2018-07-20	42.65	43.20	42.50	43.15	158939
2018-07-23	43.20	44.19	43.20	44.00	202215
2018-07-24	44.15	44.15	43.55	43.65	190706
2018-07-25	43.70	43.70	42.65	42.85	101992
2018-07-26	43.95	44.10	43.25	43.85	160444
2018-07-27	43.90	44.25	43.30	43.35	126524
2018-07-30	43.45	43.80	43.30	43.35	135451
2018-07-31	43.50	43.55	42.60	43.15	153694
2018-08-01	43.15	43.85	43.15	43.80	97858
2018-08-02	43.50	44.10	43.40	43.95	123129
2018-08-03	43.85	44.20	43.10	43.15	91972
2018-08-06	43.10	43.45	42.95	43.20	66399
2018-08-07	43.30	43.75	43.30	43.35	66226
2018-08-08	43.45	43.90	43.15	43.75	133275
2018-08-09	43.45	43.70	43.20	43.50	92459
2018-08-10	43.20	43.65	43.15	43.50	87083
2018-08-13	43.60	43.70	43.30	43.40	112283
2018-08-14	43.40	44.35	43.40	44.25	174307
2018-08-15	44.15	44.85	44.15	44.55	407459
2018-08-16	44.70	45.40	44.70	45.15	187807
2018-08-17	45.00	45.45	44.97	45.40	151826
2018-08-20	45.50	45.75	45.25	45.55	286254
2018-08-21	45.65	46.30	45.40	46.15	240351
2018-08-22	45.95	46.30	45.73	46.20	188322
2018-08-23	46.15	46.60	46.00	46.55	241702
2018-08-24	46.65	46.85	46.10	46.30	120576
2018-08-27	46.45	46.65	46.00	46.05	212318
2018-08-28	46.20	46.20	45.35	45.60	136094
2018-08-29	45.65	46.10	45.48	46.05	257145
2018-08-30	45.90	46.45	45.73	46.10	140211
2018-08-31	46.00	46.50	46.00	46.45	191275
2018-09-04	46.40	47.05	46.10	46.75	186340
2018-09-05	46.80	47.00	46.56	46.95	136391
2018-09-06	46.85	46.95	46.50	46.50	218652
2018-09-07	46.50	46.50	46.05	46.35	154960
2018-09-10	46.50	46.55	45.65	45.80	242689
2018-09-11	45.80	46.20	45.65	45.90	227946
2018-09-12	45.95	46.10	45.20	45.65	208406
2018-09-13	45.70	45.85	45.15	45.40	189488
2018-09-14	45.35	46.40	45.30	46.20	176091
2018-09-17	46.20	46.28	45.60	46.00	130813
2018-09-18	46.10	46.10	45.70	45.95	172661
2018-09-19	46.00	46.45	45.75	45.85	259492
2018-09-20	46.10	46.85	46.10	46.45	222734
2018-09-21	46.40	46.62	45.65	45.70	656188
2018-09-24	45.90	45.90	45.25	45.55	243879
2018-09-25	45.65	45.90	45.30	45.45	300416
2018-09-26	45.60	45.65	44.70	44.75	194070
2018-09-27	44.85	45.20	44.45	44.75	228657
2018-09-28	44.65	45.20	44.65	44.80	347844
2018-10-01	44.98	45.40	44.33	44.47	371343
2018-10-02	44.45	44.79	44.10	44.37	138368
2018-10-03	44.44	45.66	44.40	45.64	153508
2018-10-04	45.50	46.15	45.40	45.78	234731
2018-10-05	45.84	46.02	45.11	45.45	155113
2018-10-08	45.42	45.82	44.18	45.68	173622
2018-10-09	45.47	46.12	45.42	45.99	186210
2018-10-10	45.87	46.51	45.86	45.90	298025
2018-10-11	45.79	46.15	44.61	44.62	613204
2018-10-12	45.23	45.23	42.48	43.20	553788
2018-10-15	43.22	43.68	43.02	43.48	309101
2018-10-16	44.16	44.16	42.99	44.07	335196
2018-10-17	43.99	44.49	43.45	44.13	400423
2018-10-18	44.05	44.35	43.19	43.20	356495
2018-10-19	43.14	43.56	42.57	43.08	221203
2018-10-22	43.24	43.24	41.66	41.86	213060
2018-10-23	41.26	41.90	41.01	41.73	355349
2018-10-24	41.74	41.85	40.11	40.21	245026
2018-10-25	39.68	41.94	38.49	41.63	257524
2018-10-26	41.07	41.34	40.34	40.98	266762
2018-10-29	41.07	42.01	40.92	41.61	170587
2018-10-30	41.54	42.09	41.33	41.71	206354
2018-10-31	41.98	42.36	41.42	41.46	243585
2018-11-01	41.77	42.10	41.55	41.66	208974
2018-11-02	41.92	42.12	41.64	42.11	183120
2018-11-05	42.19	42.64	41.88	42.63	242453
2018-11-06	42.47	43.02	42.31	42.76	156770
2018-11-07	42.90	43.12	42.08	42.49	204863
2018-11-08	42.17	42.87	41.89	42.87	189947
2018-11-09	42.80	43.19	42.48	42.73	224346
2018-11-12	42.74	43.01	42.62	42.78	265220
2018-11-13	43.12	43.65	42.65	43.11	273200
2018-11-14	43.39	43.60	41.95	42.18	165723
2018-11-15	41.96	43.23	41.96	43.21	223918
2018-11-16	42.96	43.28	42.84	43.16	195318
2018-11-19	43.16	43.58	42.76	42.92	115270
2018-11-20	42.70	42.89	42.06	42.22	133238
2018-11-21	42.15	42.75	41.63	41.89	134762
2018-11-23	41.71	42.58	41.71	42.27	49469
2018-11-26	42.66	43.17	42.24	42.90	102093
2018-11-27	42.77	43.14	42.47	43.04	213820
2018-11-28	43.05	43.55	42.25	43.45	189323
2018-11-29	43.25	43.50	42.76	43.31	203522
2018-11-30	43.12	43.64	43.12	43.43	268919
2018-12-03	43.97	43.97	42.55	43.13	143076
2018-12-04	42.93	43.10	40.39	40.50	304152
2018-12-06	40.00	40.33	39.38	40.23	222303
2018-12-07	40.01	40.82	39.77	40.16	271387
2018-12-10	40.08	40.08	39.06	39.51	176522
2018-12-11	39.64	39.83	38.45	38.77	203169
2018-12-12	39.17	39.65	38.70	39.34	174721
2018-12-13	39.38	39.38	38.06	38.13	248714
2018-12-14	37.89	38.58	37.44	37.55	449839
2018-12-17	37.26	37.99	37.12	37.34	257018
2018-12-18	37.45	37.96	36.77	37.23	350457
2018-12-19	37.18	37.44	35.81	36.10	246535
2018-12-20	35.93	36.37	35.68	36.04	250581
2018-12-21	36.12	36.75	35.54	35.87	719787
2018-12-24	35.69	35.76	34.96	35.03	99370
2018-12-26	35.09	36.73	34.61	36.37	210109
2018-12-27	35.80	36.59	35.06	36.19	189672
2018-12-28	36.20	36.81	36.09	36.41	166377
2018-12-31	36.42	36.89	35.99	36.56	157012
2019-01-02	36.08	37.16	35.92	37.07	166649
2019-01-03	36.84	37.27	36.48	36.94	189227
2019-01-04	37.35	37.92	37.16	37.60	171743
2019-01-07	37.45	37.86	37.25	37.61	155805
2019-01-08	37.82	37.90	37.38	37.86	242229
2019-01-09	37.96	38.27	37.69	38.13	165114
2019-01-10	38.00	38.05	37.46	37.81	87876
2019-01-11	37.62	38.15	37.36	37.92	191750
2019-01-14	37.71	38.17	37.65	37.90	266361
2019-01-15	37.94	38.29	37.73	38.17	308631
2019-01-16	38.34	38.85	38.33	38.73	177222
2019-01-17	38.56	38.90	38.38	38.83	130362
2019-01-18	38.91	39.39	38.80	39.11	221156
2019-01-22	38.97	39.21	38.33	38.53	154051
2019-01-23	38.54	38.86	38.30	38.35	160186
2019-01-24	38.30	38.50	37.93	38.50	196802
2019-01-25	38.62	38.86	38.53	38.78	188310
2019-01-28	38.65	39.03	38.57	38.93	84650
2019-01-29	38.92	39.22	38.82	38.90	90589
2019-01-30	38.92	39.34	38.50	38.78	170773
2019-01-31	39.59	39.59	37.75	38.92	237199
2019-02-01	38.82	39.41	38.55	39.31	180534
2019-02-04	39.30	39.86	38.67	39.75	163308
2019-02-05	39.70	39.74	39.23	39.47	114546
2019-02-06	39.34	39.95	39.18	39.81	214909
2019-02-07	40.00	40.65	39.83	40.42	262726
2019-02-08	40.10	40.39	39.56	39.72	214320
2019-02-11	39.91	40.33	39.37	40.31	116677
2019-02-12	40.35	40.65	40.23	40.54	97101
2019-02-13	40.55	40.82	40.26	40.67	114992
2019-02-14	40.47	40.53	40.00	40.31	185782
2019-02-15	40.53	41.23	40.53	41.10	153003
2019-02-19	40.98	41.77	40.86	41.73	132260
2019-02-20	41.66	42.22	41.47	42.19	152154
2019-02-21	42.22	42.22	41.72	42.13	122359
2019-02-22	42.03	42.13	41.63	42.02	158854
2019-02-25	42.24	42.31	41.66	41.71	171801
2019-02-26	41.51	41.72	41.20	41.21	282552
2019-02-27	41.17	41.83	41.17	41.74	110958
2019-02-28	41.86	41.87	41.59	41.64	171275
2019-03-01	41.87	42.01	41.43	41.99	160041
2019-03-04	41.91	42.14	41.70	42.08	237585
2019-03-05	41.99	42.15	41.54	41.98	147106
2019-03-06	41.85	42.50	41.01	41.33	466543
2019-03-07	41.18	41.23	40.67	41.01	324731
2019-03-08	40.86	41.42	40.31	41.25	250270
2019-03-11	41.35	41.81	41.00	41.77	215608
2019-03-12	41.91	42.27	41.37	41.75	179668
2019-03-13	41.89	42.20	41.75	42.04	299238
2019-03-14	42.05	42.15	41.71	42.01	182747
2019-03-15	42.13	42.46	40.73	41.97	514852
2019-03-18	41.95	42.47	41.82	42.16	196016
2019-03-19	42.25	42.37	41.19	41.26	380922
2019-03-20	41.22	41.52	40.34	40.37	243610
2019-03-21	40.25	40.81	39.81	40.34	206575
2019-03-22	40.09	40.09	38.29	38.29	286864
2019-03-25	38.36	39.05	38.11	38.61	216298
2019-03-26	38.81	39.91	38.55	39.91	175338
2019-03-27	39.77	40.12	39.29	39.79	141159
2019-03-28	39.91	40.31	39.38	39.99	189102
2019-03-29	40.05	40.25	39.59	39.82	233379
2019-04-01	40.12	40.60	40.02	40.57	253869
2019-04-02	40.54	40.71	40.18	40.21	109319
2019-04-03	40.47	40.81	40.18	40.25	106451
2019-04-04	40.26	40.75	40.11	40.63	166209
2019-04-05	40.60	40.78	40.33	40.60	197988
2019-04-08	40.61	40.74	40.07	40.64	181543
2019-04-09	40.63	40.83	40.10	40.53	221823
2019-04-10	40.69	40.92	40.54	40.84	258668
2019-04-11	40.93	41.06	40.63	40.67	189219
2019-04-12	40.97	41.89	40.97	41.84	269119
2019-04-15	41.85	41.86	41.34	41.43	128626
2019-04-16	41.44	42.31	41.44	42.29	153324
2019-04-17	42.37	42.58	42.06	42.50	203290
2019-04-18	42.34	42.52	41.44	41.56	132445
2019-04-22	41.50	41.81	41.15	41.40	137803
2019-04-23	41.32	42.28	41.31	42.27	142666
2019-04-24	42.18	42.74	41.82	42.54	129895
2019-04-25	42.38	42.52	41.85	41.95	356397
2019-04-26	41.76	42.55	41.76	42.12	455781
2019-04-29	42.13	42.76	41.29	42.51	305974
2019-04-30	42.57	42.57	41.77	42.26	240720
2019-05-01	42.24	42.54	41.44	41.54	124353
2019-05-02	41.67	42.28	41.57	41.83	168868
2019-05-03	42.14	42.58	41.94	42.54	181585
2019-05-06	41.99	42.60	41.91	42.55	254164
2019-05-07	42.21	42.43	41.73	41.97	109880
2019-05-08	41.91	42.00	41.57	41.69	102504
2019-05-09	41.43	41.72	41.04	41.54	190875
2019-05-10	41.06	41.33	40.59	41.28	198281
2019-05-13	40.58	40.77	39.24	39.40	171438
2019-05-14	39.33	40.03	39.27	39.84	166129
2019-05-15	39.51	39.70	38.91	39.53	198006
2019-05-16	39.61	40.22	39.58	39.71	128521
2019-05-17	39.45	39.76	39.05	39.18	172149
2019-05-20	39.01	39.56	39.01	39.35	236822
2019-05-21	39.48	39.62	39.22	39.40	171339
2019-05-22	39.31	39.44	38.66	38.83	126561
2019-05-23	38.55	38.62	37.67	37.93	243406
2019-05-24	38.10	38.51	38.06	38.33	260339
2019-05-28	38.24	38.48	38.00	38.02	268461
2019-05-29	37.80	38.31	37.65	38.16	383500
2019-05-30	38.19	38.36	37.57	37.94	291343
2019-05-31	37.48	37.55	36.79	36.91	161522
2019-06-03	36.83	37.31	36.78	37.07	181215
2019-06-04	37.46	38.09	37.46	38.05	195902
2019-06-05	37.94	38.09	37.32	37.76	151951
2019-06-06	37.69	38.08	37.06	37.61	189751
2019-06-07	37.53	37.88	37.22	37.40	174244
2019-06-10	37.55	38.51	37.55	37.69	261729
2019-06-11	37.93	38.36	37.73	38.12	241265
2019-06-12	37.99	38.55	37.85	38.21	172925
2019-06-13	38.57	39.01	38.51	38.60	193822
2019-06-14	38.79	38.89	38.38	38.69	148648
2019-06-17	38.68	38.97	38.61	38.80	253335
2019-06-18	38.81	39.52	38.69	39.37	153813
2019-06-19	39.39	39.82	39.16	39.18	225355
2019-06-20	39.36	39.44	38.85	39.29	254470
2019-06-21	39.25	39.60	38.65	38.84	483599
2019-06-24	38.89	39.23	38.09	38.12	228345
2019-06-25	38.09	38.47	37.73	38.21	219823
2019-06-26	38.32	38.66	38.19	38.30	156854
2019-06-27	38.20	38.82	38.20	38.76	146530
2019-06-28	39.07	39.75	38.85	39.61	908450
2019-07-01	39.90	39.92	39.39	39.69	148131
2019-07-02	39.53	39.97	38.75	39.23	154334
2019-07-03	39.34	39.60	39.16	39.42	79021
2019-07-05	39.56	39.85	39.50	39.84	100818
2019-07-08	39.61	39.67	39.08	39.31	106770
2019-07-09	39.10	39.56	39.03	39.43	124692
2019-07-10	39.48	39.53	38.79	38.90	106486
2019-07-11	38.88	39.03	38.53	39.01	118253
2019-07-12	39.14	39.57	39.01	39.42	127136
2019-07-15	39.39	39.39	38.30	38.42	105583
2019-07-16	38.44	38.78	38.35	38.58	116344
2019-07-17	38.50	38.51	38.04	38.13	151748
2019-07-18	38.07	38.74	38.07	38.53	147275
2019-07-19	38.42	38.94	38.42	38.81	149900
2019-07-22	38.77	38.87	38.40	38.70	108909
2019-07-23	38.83	39.35	38.83	39.33	116609
2019-07-24	39.18	40.27	38.71	40.15	225251
2019-07-25	40.19	40.37	39.40	39.63	200616
2019-07-26	39.76	40.24	39.64	40.14	193984
2019-07-29	40.09	40.32	39.77	39.91	163668
2019-07-30	39.61	40.23	39.49	40.05	191391
2019-07-31	39.41	40.60	39.09	40.03	337929
2019-08-01	39.91	40.50	39.35	39.55	299265
2019-08-02	39.59	39.85	38.77	39.35	165367
2019-08-05	38.43	38.76	37.96	38.52	339220
2019-08-06	38.70	39.21	38.19	38.88	184555
2019-08-07	38.05	38.55	37.70	38.40	231345
2019-08-08	38.66	39.38	38.62	39.10	124151
2019-08-09	38.94	39.16	38.58	38.99	109849
2019-08-12	38.66	38.90	38.43	38.51	68418
2019-08-13	38.35	39.46	38.35	39.00	85336
2019-08-14	38.23	38.55	37.90	38.28	163858
2019-08-15	38.40	38.58	37.62	37.71	211432
2019-08-16	37.92	38.59	37.92	38.54	168524
2019-08-19	39.09	39.52	38.98	39.34	106413
2019-08-20	39.25	39.25	38.69	39.03	97754
2019-08-21	39.20	39.34	39.02	39.13	109407
2019-08-22	39.39	39.80	38.97	39.24	143632
2019-08-23	39.10	39.40	37.72	37.90	236192
2019-08-26	38.38	38.40	37.87	38.12	142513
2019-08-27	38.18	38.38	36.57	36.96	276952
2019-08-28	36.86	37.92	36.86	37.61	108782
2019-08-29	37.86	38.78	37.78	38.76	172550
2019-08-30	38.94	39.12	38.71	39.00	166491
2019-09-03	38.50	38.75	38.11	38.52	219381
2019-09-04	38.78	38.87	38.58	38.70	197282
2019-09-05	39.19	40.15	39.01	39.27	190377
2019-09-06	39.28	39.40	38.66	38.82	177459
2019-09-09	39.04	39.80	39.04	39.52	164733
2019-09-10	39.65	40.06	39.38	39.97	228506
2019-09-11	40.00	40.56	39.49	40.54	307778
2019-09-12	40.37	40.71	40.00	40.52	217795
2019-09-13	40.90	41.20	40.54	40.77	183499
2019-09-16	40.31	40.74	40.28	40.65	174275
2019-09-17	40.63	40.63	40.00	40.56	138882
2019-09-18	40.42	40.76	40.14	40.57	233156
2019-09-19	40.66	41.10	40.17	40.25	212733
2019-09-20	40.30	40.92	40.28	40.53	491680
2019-09-23	40.41	40.81	40.01	40.58	149089
2019-09-24	40.71	40.90	39.82	39.94	186692
2019-09-25	39.80	40.62	39.80	40.55	126874
2019-09-26	40.60	40.60	39.88	40.01	95223
2019-09-27	40.25	40.63	39.94	40.22	143582
2019-09-30	40.42	40.58	40.19	40.24	174908
2019-10-01	40.42	40.76	39.18	39.43	86191
2019-10-02	39.11	39.59	38.97	39.44	214873
2019-10-03	39.40	39.48	38.58	39.41	187895
2019-10-04	39.44	39.76	39.11	39.72	133663
2019-10-07	39.71	40.07	39.38	39.95	91715
2019-10-08	39.42	39.46	39.08	39.17	91938
2019-10-09	39.25	39.94	39.16	39.67	151817
2019-10-10	39.84	40.33	39.79	40.08	155932
2019-10-11	40.27	41.17	40.27	40.89	303241
2019-10-14	40.83	41.18	40.32	41.15	242407
2019-10-15	41.20	41.71	40.89	41.68	244879
2019-10-16	41.77	42.12	41.46	41.55	176712
2019-10-17	41.79	42.04	41.60	41.80	195477
2019-10-18	41.62	42.07	41.61	41.91	219552
2019-10-21	42.10	42.54	42.10	42.25	168392
2019-10-22	42.16	43.17	42.04	42.70	222530
2019-10-23	42.72	43.01	42.31	42.95	189136
2019-10-24	43.40	43.40	41.59	42.63	300361
2019-10-25	42.70	42.94	42.39	42.75	238881
2019-10-28	42.80	43.02	42.43	42.73	215788
2019-10-29	42.77	42.96	42.47	42.77	268249
2019-10-30	42.71	42.71	42.18	42.56	266730
2019-10-31	42.54	42.54	41.61	41.96	175332
2019-11-01	42.09	42.99	42.09	42.92	184117
2019-11-04	43.05	43.61	42.96	43.46	195443
2019-11-05	43.64	43.83	43.12	43.42	128399
2019-11-06	43.39	43.39	42.83	43.26	113340
2019-11-07	43.20	43.53	42.80	42.98	193318
2019-11-08	42.89	43.05	42.64	42.75	109476
2019-11-11	42.56	42.65	42.27	42.52	196040
2019-11-12	42.60	42.86	42.30	42.70	168692
2019-11-13	42.41	42.84	42.11	42.78	168024
2019-11-14	42.82	42.86	42.48	42.61	107828
2019-11-15	42.80	42.83	42.11	42.24	86052
2019-11-18	42.06	42.10	41.73	41.99	79931
2019-11-19	42.05	42.24	41.79	42.09	124316
2019-11-20	42.02	42.18	41.51	41.88	160272
2019-11-21	42.04	42.13	41.50	42.02	140727
2019-11-22	42.04	42.30	41.89	42.00	93278
2019-11-25	42.00	42.19	41.80	42.08	233298
2019-11-26	42.00	42.31	41.84	42.08	167974
2019-11-27	42.31	42.61	42.10	42.49	97239
2019-11-29	42.50	42.63	42.10	42.10	64633
2019-12-02	42.33	42.60	41.60	41.68	154715
2019-12-03	41.19	41.29	40.79	41.22	126015
2019-12-04	41.42	41.89	41.27	41.69	135903
2019-12-05	41.77	42.03	41.71	41.92	141502
2019-12-06	42.35	42.50	42.03	42.13	178582
2019-12-09	42.03	42.15	41.73	41.94	157339
2019-12-10	41.94	42.04	41.74	41.79	305153
2019-12-11	41.98	42.01	41.52	41.78	132904
2019-12-12	41.87	42.55	41.85	42.33	209409
2019-12-13	42.38	42.50	41.52	41.78	186545
2019-12-16	42.19	42.42	42.09	42.21	274131
2019-12-17	42.41	42.78	42.25	42.77	191056
2019-12-18	42.89	42.90	41.99	42.48	289926
2019-12-19	42.58	42.62	42.32	42.62	235908
2019-12-20	42.77	42.77	42.23	42.49	414197
2019-12-23	42.52	42.55	41.92	41.95	136534
2019-12-24	42.09	42.43	41.91	42.27	56614
2019-12-26	42.30	42.53	42.02	42.17	82640
2019-12-27	42.16	42.16	41.82	41.84	79749
2019-12-30	41.98	42.06	41.59	41.87	171354
2019-12-31	41.89	42.06	41.84	41.92	123061
2020-01-02	42.21	42.21	41.39	41.73	189590
2020-01-03	41.12	41.68	41.12	41.54	218906
2020-01-06	41.37	41.84	41.03	41.64	219707
2020-01-07	41.50	41.56	41.11	41.21	88988
2020-01-08	41.25	41.50	41.22	41.41	156421
2020-01-09	41.50	41.50	41.10	41.16	156296
2020-01-10	41.06	41.13	40.62	40.75	111677
2020-01-13	40.75	40.94	40.54	40.94	74670
2020-01-14	40.77	40.99	40.61	40.78	162441
2020-01-15	40.62	41.09	40.24	40.43	149338
2020-01-16	40.69	41.18	40.62	41.14	146898
2020-01-17	41.45	41.45	40.96	41.12	126547
2020-01-21	40.88	41.01	40.24	40.27	119996
2020-01-22	40.30	40.38	40.02	40.19	165148
2020-01-23	40.01	40.50	39.83	40.10	140011
2020-01-24	40.18	40.18	38.95	39.27	154956
2020-01-27	38.71	38.92	38.39	38.62	146046
2020-01-28	38.86	39.07	38.58	38.64	100800
2020-01-29	38.61	38.80	37.74	37.83	167458
2020-01-30	39.52	39.53	38.01	39.09	233452
2020-01-31	38.71	39.05	38.38	38.50	260522
2020-02-03	38.62	38.94	38.33	38.68	171725
2020-02-04	39.12	39.58	38.86	39.24	190072
2020-02-05	39.52	39.91	39.51	39.81	129534
2020-02-06	40.05	40.13	39.38	39.43	125204
2020-02-07	38.94	39.07	38.65	38.89	131484
2020-02-10	38.75	39.09	38.70	39.08	130963
2020-02-11	39.25	39.49	39.03	39.04	210385
2020-02-12	39.32	39.44	39.15	39.35	178024
2020-02-13	39.19	39.65	39.19	39.62	99272
2020-02-14	39.56	39.62	39.29	39.46	116937
2020-02-18	39.00	39.36	38.61	39.15	158777
2020-02-19	39.15	39.38	39.06	39.22	102370
2020-02-20	39.30	40.00	39.21	39.94	153471
2020-02-21	39.92	40.00	39.51	39.84	156932
2020-02-24	38.75	39.01	38.37	38.61	200834
2020-02-25	38.70	38.70	37.50	37.76	216513
2020-02-26	37.95	38.28	37.43	37.62	232636
2020-02-27	36.96	37.77	35.91	35.94	201606
2020-02-28	34.52	34.97	33.30	34.06	404512
2020-03-02	34.08	36.05	33.93	35.93	415415
2020-03-03	35.80	36.30	33.87	34.10	475853
2020-03-04	34.48	34.69	33.85	34.38	335286
2020-03-05	33.46	33.68	31.24	32.14	456064
2020-03-06	30.86	32.73	30.74	31.74	357149
2020-03-09	29.05	29.99	28.08	28.31	354060
2020-03-10	29.51	29.92	27.71	28.95	391515
2020-03-11	28.20	28.68	26.97	27.28	419436
2020-03-12	25.60	27.89	24.89	25.82	423074
2020-03-13	27.03	28.72	26.00	28.36	504001
2020-03-16	25.54	27.52	25.10	26.16	467473
2020-03-17	26.55	30.44	25.80	30.32	481895
2020-03-18	28.39	31.48	28.39	29.27	572392
2020-03-19	29.02	31.74	28.50	30.77	566375
2020-03-20	30.90	31.77	24.90	26.06	829648
2020-03-23	26.03	27.01	24.50	26.26	590274
2020-03-24	27.66	28.17	26.26	27.68	521056
2020-03-25	27.76	28.35	26.12	26.50	345677
2020-03-26	26.55	28.71	26.28	28.52	230081
2020-03-27	27.56	28.81	27.16	27.40	241614
2020-03-30	27.72	28.20	27.11	28.05	159884
2020-03-31	27.87	28.98	27.57	28.84	325608
2020-04-01	27.85	27.85	27.16	27.71	233290
2020-04-02	27.43	28.92	27.43	28.60	212967
2020-04-03	28.47	28.55	26.28	26.85	202067
2020-04-06	28.02	28.76	27.82	28.62	286195
2020-04-07	29.06	29.72	27.86	28.11	243772
2020-04-08	28.53	30.10	28.41	29.68	376825
2020-04-09	30.02	31.84	30.02	31.76	212712
2020-04-13	32.00	32.16	29.35	29.64	247813
2020-04-14	30.24	30.51	28.75	29.32	171627
2020-04-15	28.16	28.26	27.16	27.24	225920
2020-04-16	27.30	27.49	25.69	26.44	201029
2020-04-17	27.73	28.67	27.27	28.48	199202
2020-04-20	27.78	29.11	27.69	28.40	194484
2020-04-21	27.47	28.95	27.47	28.79	227583
2020-04-22	29.36	29.41	27.90	28.40	197762
2020-04-23	28.52	29.19	28.33	28.89	149553
2020-04-24	29.06	29.47	28.39	29.16	263369
2020-04-27	29.50	31.80	29.36	31.59	186647
2020-04-28	32.44	32.98	31.79	32.58	231522
2020-04-29	33.63	35.36	32.72	34.42	262568
2020-04-30	33.28	34.00	32.54	33.80	345240
2020-05-01	32.83	33.72	30.30	31.83	414071
2020-05-04	31.81	32.51	30.65	32.29	391363
2020-05-05	32.98	33.52	31.62	31.72	281633
2020-05-06	31.81	32.65	30.84	30.96	249241
2020-05-07	31.56	32.06	30.54	30.77	276682
2020-05-08	31.19	32.20	30.94	32.08	214058
2020-05-11	31.37	31.37	30.46	30.75	212710
2020-05-12	30.72	31.03	29.13	29.21	285656
2020-05-13	29.05	29.16	27.66	28.28	290804
2020-05-14	27.52	28.28	26.65	27.83	304147
2020-05-15	27.64	28.04	27.37	27.83	232565
2020-05-18	29.11	30.33	29.09	30.13	231678
2020-05-19	29.86	29.99	28.33	28.38	151970
2020-05-20	29.08	30.08	29.00	29.74	270279
2020-05-21	29.66	30.39	29.35	29.84	158681
2020-05-22	30.02	30.33	29.07	29.37	125047
2020-05-26	30.74	31.71	30.72	31.38	393045
2020-05-27	32.42	33.68	31.65	33.51	224673
2020-05-28	33.74	33.74	31.57	31.86	216535
2020-05-29	31.43	31.51	30.57	31.25	192988
2020-06-01	31.48	31.76	30.71	31.24	229147
2020-06-02	31.56	31.71	30.60	30.87	266357
2020-06-03	31.67	33.05	31.40	32.45	204106
2020-06-04	32.30	33.26	32.00	32.85	215567
2020-06-05	34.72	35.57	34.04	34.67	429739
2020-06-08	35.30	35.94	34.53	34.91	203369
2020-06-09	33.97	35.07	33.71	34.64	211665
2020-06-10	34.65	34.65	32.70	32.90	264739
2020-06-11	31.30	31.77	30.34	30.39	225541
2020-06-12	31.87	31.87	30.30	31.24	266441
2020-06-15	30.26	31.89	29.77	31.64	272605
2020-06-16	33.15	33.47	31.82	32.77	184915
2020-06-17	32.88	33.04	30.88	31.04	271751
2020-06-18	30.67	31.84	30.55	31.39	212819
2020-06-19	31.62	31.79	30.33	31.33	432725
2020-06-22	31.02	31.70	30.53	31.41	159083
2020-06-23	31.81	32.13	30.69	30.73	215082
2020-06-24	30.24	30.24	29.00	29.23	334147
2020-06-25	29.20	30.44	29.08	30.38	208332
2020-06-26	29.97	29.97	28.85	28.98	866844
2020-06-29	29.48	30.86	29.29	30.68	217223
2020-06-30	30.44	31.48	30.44	30.96	275304
2020-07-01	31.08	31.56	29.84	29.86	271847
2020-07-02	30.58	31.17	29.79	29.94	197030
2020-07-06	30.68	31.03	29.85	30.17	208722
2020-07-07	29.85	29.85	28.93	29.04	198639
2020-07-08	28.91	29.29	27.95	28.57	229073
2020-07-09	28.37	28.37	27.14	27.40	196898
2020-07-10	27.42	28.67	27.42	28.63	180513
2020-07-13	29.04	29.50	28.27	28.97	193479
2020-07-14	28.82	29.13	28.11	28.83	158617
2020-07-15	29.71	30.46	29.50	30.26	214156
2020-07-16	29.96	30.83	29.70	30.60	219436
2020-07-17	30.44	30.67	29.83	29.97	151340
2020-07-20	29.66	29.88	28.90	28.92	159634
2020-07-21	29.21	30.68	29.06	30.68	113576
2020-07-22	30.22	30.40	29.47	29.88	133250
2020-07-23	29.86	30.76	29.86	30.51	109425
2020-07-24	30.54	30.88	30.22	30.27	99609
2020-07-27	30.07	30.15	29.47	29.62	105326
2020-07-28	29.81	30.68	28.81	29.31	333885
2020-07-29	29.25	29.88	28.93	29.84	148746
2020-07-30	29.30	29.55	28.81	29.37	134253
2020-07-31	29.30	29.45	28.66	29.11	211772
2020-08-03	29.13	29.46	28.68	29.25	156272
2020-08-04	29.16	29.40	28.94	29.24	167208
2020-08-05	29.60	30.11	29.26	30.01	224837
2020-08-06	29.65	29.93	29.49	29.73	126173
2020-08-07	29.48	30.96	29.44	30.77	136109
2020-08-10	30.77	31.88	30.65	31.68	267432
2020-08-11	32.00	33.51	31.68	33.05	429403
2020-08-12	33.99	34.10	32.61	33.09	229114
2020-08-13	32.70	32.79	31.57	31.82	241559
2020-08-14	31.45	32.85	31.45	32.71	208602
2020-08-17	32.79	32.84	32.00	32.37	182806
2020-08-18	32.30	33.17	31.14	31.26	234213
2020-08-19	31.13	31.92	31.11	31.35	154685
2020-08-20	30.89	31.08	30.47	30.88	158705
2020-08-21	30.78	31.06	30.20	30.77	171820
2020-08-24	31.09	33.31	31.04	33.00	433368
2020-08-25	33.24	33.35	32.68	32.87	226913
2020-08-26	32.84	33.08	32.16	32.23	306015
2020-08-27	32.23	33.22	32.23	32.88	249461
2020-08-28	33.28	33.28	32.52	32.72	176825
2020-08-31	32.49	33.11	32.40	32.80	326289
2020-09-01	32.58	33.09	32.34	32.91	303622
2020-09-02	32.84	33.21	32.39	32.61	201810
2020-09-03	32.75	33.53	32.71	32.83	288079
2020-09-04	33.50	33.86	32.79	33.24	248329
2020-09-08	32.81	33.30	32.03	32.37	321377
2020-09-09	32.46	32.61	31.87	31.94	225740
2020-09-10	31.93	32.04	31.42	31.48	247837
2020-09-11	31.45	31.76	31.16	31.47	175573
2020-09-14	31.56	32.27	31.53	32.06	236897
2020-09-15	32.29	32.41	31.69	31.95	166180
2020-09-16	31.94	32.22	31.64	31.75	316558
2020-09-17	31.46	32.46	31.33	32.36	228852
2020-09-18	32.62	32.65	32.07	32.27	634254
2020-09-21	31.56	32.55	30.47	30.85	334259
2020-09-22	30.92	31.41	30.60	30.97	409129
2020-09-23	31.03	31.90	30.51	30.52	275571
2020-09-24	30.49	31.16	30.39	30.50	405564
2020-09-25	30.13	30.99	30.02	30.98	303863
2020-09-28	31.42	32.19	31.42	31.91	284337
2020-09-29	31.73	31.95	31.31	31.79	234865
2020-09-30	32.03	32.50	31.78	31.85	258853
2020-10-01	31.91	32.35	31.46	32.16	231594
2020-10-02	31.49	33.30	31.49	33.04	215298
2020-10-05	33.30	34.20	33.30	34.00	218472
2020-10-06	34.50	36.00	34.27	34.87	345046
2020-10-07	35.29	36.04	35.00	35.72	262864
2020-10-08	36.16	36.43	35.59	36.09	190661
2020-10-09	36.36	36.48	35.74	36.12	128162
2020-10-12	36.06	36.95	35.89	36.85	260890
2020-10-13	36.54	36.71	35.28	35.29	216034
2020-10-14	35.36	35.75	34.87	34.91	126764
2020-10-15	34.58	35.94	33.72	35.83	159033
2020-10-16	35.65	36.08	35.39	35.69	204307
2020-10-19	35.93	36.11	35.38	35.45	176676
2020-10-20	35.58	36.25	35.58	35.83	186789
2020-10-21	35.95	36.16	35.80	35.88	170655
2020-10-22	36.01	37.36	36.00	37.12	319594
2020-10-23	37.52	37.94	36.64	36.80	196329
2020-10-26	36.32	36.63	35.95	36.43	383579
2020-10-27	36.24	37.02	35.98	36.36	246081
2020-10-28	35.85	36.51	35.75	35.95	330283
2020-10-29	35.83	36.04	35.12	35.75	338225
2020-10-30	35.56	35.96	34.96	35.30	336040
2020-11-02	35.77	36.36	35.42	35.89	302279
2020-11-03	36.70	36.97	36.06	36.72	196680
2020-11-04	35.38	35.49	33.81	33.86	261672
2020-11-05	33.76	34.68	33.76	34.31	207934
2020-11-06	34.72	35.37	33.88	33.98	219037
2020-11-09	36.41	38.96	35.27	37.78	411070
2020-11-10	38.29	39.50	37.76	38.95	364930
2020-11-11	38.91	38.92	37.20	37.56	164432
2020-11-12	37.23	37.62	36.45	36.90	155771
2020-11-13	37.37	38.45	36.57	38.12	225260
2020-11-16	39.47	40.13	38.71	40.08	235031
2020-11-17	39.39	40.25	39.12	40.15	233090
2020-11-18	40.40	40.52	39.36	39.40	167295
2020-11-19	39.25	39.60	38.71	39.60	156085
2020-11-20	39.16	39.51	38.80	39.15	152208
2020-11-23	39.69	39.97	39.37	39.61	143692
2020-11-24	40.00	41.37	40.00	41.22	249058
2020-11-25	40.83	40.97	40.12	40.58	126725
2020-11-27	40.45	40.52	39.43	39.85	81057
2020-11-30	39.61	39.75	37.94	38.05	219158
2020-12-01	38.95	39.52	38.41	38.65	230730
2020-12-02	38.55	39.89	38.55	39.75	205063
2020-12-03	39.92	39.98	38.98	39.51	119996
2020-12-04	40.08	40.40	39.77	40.12	251524
2020-12-07	40.00	40.34	39.26	40.11	181149
2020-12-08	39.80	40.61	39.73	40.56	213705
2020-12-09	41.11	41.23	40.41	40.86	181255
2020-12-10	40.37	40.62	39.94	40.51	149225
2020-12-11	40.04	40.89	39.86	40.36	103857
2020-12-14	40.70	40.80	39.91	40.05	186696
2020-12-15	40.42	40.99	39.94	40.96	145939
2020-12-16	40.99	40.99	40.42	40.59	128284
2020-12-17	40.83	40.83	40.00	40.54	179355
2020-12-18	40.50	40.82	39.88	40.19	714931
2020-12-21	40.19	40.35	39.20	39.72	177680
2020-12-22	39.96	39.96	39.37	39.74	185477
2020-12-23	39.78	40.79	39.78	40.51	160323
2020-12-24	40.73	40.73	40.00	40.66	42880
2020-12-28	41.00	41.20	40.54	40.94	139647
2020-12-29	40.82	40.90	40.00	40.20	97589
2020-12-30	39.90	40.86	38.59	40.55	97808
2020-12-31	40.34	40.97	40.03	40.77	109432
2021-01-04	40.09	41.28	39.83	40.33	196860
2021-01-05	40.46	40.81	40.05	40.44	198365
2021-01-06	41.35	43.89	41.35	43.00	320813
2021-01-07	43.50	43.64	43.08	43.24	184338
2021-01-08	43.26	43.26	41.50	42.17	137133
2021-01-11	42.03	42.83	42.03	42.62	178917
2021-01-12	42.87	43.95	42.32	43.59	171352
2021-01-13	43.32	43.54	42.25	42.55	120510
2021-01-14	42.81	43.09	42.46	42.59	155975
2021-01-15	42.32	42.98	41.96	42.73	136805
2021-01-19	43.10	43.15	42.14	42.45	124668
2021-01-20	42.34	42.53	41.69	42.28	104322
2021-01-21	42.17	42.65	41.36	41.40	128013
2021-01-22	40.86	42.08	40.70	42.01	290410
2021-01-25	41.50	41.86	40.24	41.44	247526
2021-01-26	41.80	41.80	40.27	40.48	225937
2021-01-27	39.62	40.31	39.12	39.79	310825
2021-01-28	40.48	40.48	39.66	39.89	153760
2021-01-29	40.18	40.36	38.66	38.66	290709
2021-02-01	38.66	39.62	38.31	39.49	198494
2021-02-02	39.73	40.64	38.99	39.75	609245
2021-02-03	39.58	40.11	39.47	40.00	227127
2021-02-04	40.37	41.45	40.06	41.19	371641
2021-02-05	41.55	41.55	40.33	41.28	147831
2021-02-08	41.04	42.21	40.72	42.20	185519
2021-02-09	41.85	43.09	41.58	43.02	143521
2021-02-10	43.10	43.67	42.68	43.24	195963
2021-02-11	43.08	43.50	42.21	42.84	352252
2021-02-12	42.89	43.70	42.89	43.70	211658
2021-02-16	44.00	44.51	43.52	44.11	331041
2021-02-17	43.86	44.20	43.50	44.04	211806
2021-02-18	43.92	44.32	43.76	44.01	172813
2021-02-19	44.04	44.62	43.97	44.36	207681
2021-02-22	44.07	46.28	44.07	45.93	350950
2021-02-23	45.98	46.66	45.28	46.04	380886
2021-02-24	46.10	47.47	45.69	46.96	306875
2021-02-25	47.18	47.46	46.32	46.58	237438
2021-02-26	46.28	46.59	45.15	45.42	217375
2021-03-01	46.52	47.43	45.74	47.10	278375
2021-03-02	46.81	47.49	45.85	45.94	160650
2021-03-03	46.35	48.60	46.05	46.99	335847
2021-03-04	47.13	48.51	45.98	46.45	222286
2021-03-05	47.31	48.05	46.56	47.83	350275
2021-03-08	48.39	49.93	48.23	49.47	257573
2021-03-09	49.14	49.44	47.49	48.09	168841
2021-03-10	48.13	49.74	48.13	49.67	184048
2021-03-11	49.51	49.90	48.85	49.81	148302
2021-03-12	50.00	51.00	49.90	50.82	274043
2021-03-15	50.98	50.98	48.82	49.59	135487
2021-03-16	49.21	49.21	48.27	49.13	114960
2021-03-17	49.30	49.77	48.46	49.09	127537
2021-03-18	49.47	51.24	49.46	49.86	309062
2021-03-19	49.50	49.50	48.38	49.12	716370
2021-03-22	48.23	48.23	46.72	47.07	231309
2021-03-23	46.49	47.00	45.11	45.39	211748
2021-03-24	45.99	47.16	45.45	45.46	168087
2021-03-25	45.44	46.58	45.10	46.20	255878
2021-03-26	46.75	47.39	46.43	47.07	154647
2021-03-29	46.42	47.21	45.36	45.66	191162
2021-03-30	46.11	46.88	45.85	46.44	125494
2021-03-31	46.47	46.90	45.51	46.04	207949
2021-04-01	45.83	46.53	45.52	46.52	110739
2021-04-05	47.23	47.53	45.52	46.41	152117
2021-04-06	46.37	46.68	46.07	46.47	93075
2021-04-07	46.41	46.68	45.75	46.06	124620
2021-04-08	45.89	46.59	45.37	46.59	157067
2021-04-09	46.75	47.14	46.49	47.10	129250
2021-04-12	47.31	47.78	46.98	47.73	143951
2021-04-13	47.44	47.44	46.30	46.42	110437
2021-04-14	46.50	47.67	46.50	47.03	88651
2021-04-15	46.96	46.96	45.94	46.87	73850
2021-04-16	47.66	48.00	47.03	47.61	108396
2021-04-19	47.64	48.11	47.29	48.04	183275
2021-04-20	47.63	47.79	46.34	46.68	178669
2021-04-21	46.63	47.64	46.43	47.64	122636
2021-04-22	47.80	47.80	46.72	46.74	112118
2021-04-23	47.06	48.94	46.82	48.60	203854
2021-04-26	48.57	49.25	48.26	48.31	98813
2021-04-27	48.15	48.74	47.81	48.28	138595
2021-04-28	48.35	48.37	47.09	47.40	141798
2021-04-29	48.09	48.49	47.58	47.83	130048
2021-04-30	47.40	47.75	46.89	46.97	178040
2021-05-03	47.25	47.95	46.82	47.74	166992
2021-05-04	47.44	47.87	46.90	47.76	189718
2021-05-05	47.56	47.87	47.05	47.69	322217
2021-05-06	47.49	48.25	47.12	48.24	172726
2021-05-07	47.22	47.86	46.83	47.81	167546
2021-05-10	47.48	47.77	46.60	46.74	239191
2021-05-11	46.41	46.85	45.98	46.08	106614
2021-05-12	46.32	46.75	45.27	45.29	221848
2021-05-13	45.22	47.50	45.22	47.23	152624
2021-05-14	47.18	47.69	46.97	47.55	84510
2021-05-17	47.38	47.73	47.07	47.47	101225
2021-05-18	47.25	47.47	46.31	46.31	88641
2021-05-19	45.93	46.64	45.23	45.87	145694
2021-05-20	45.67	45.96	45.07	45.57	118114
2021-05-21	46.03	46.57	45.82	46.30	113302
2021-05-24	46.30	46.44	45.50	46.32	153618
2021-05-25	46.32	46.75	45.08	45.18	320222
2021-05-26	45.38	46.09	45.04	45.99	170356
2021-05-27	46.50	46.91	46.16	46.89	219394
2021-05-28	47.02	47.09	46.11	47.07	126046
2021-06-01	47.32	47.87	46.95	47.58	149232
2021-06-02	47.77	47.77	47.35	47.54	180353
2021-06-03	47.49	47.54	47.16	47.25	147391
2021-06-04	47.11	47.11	46.42	46.56	122465
2021-06-07	46.85	46.85	46.32	46.45	118004
2021-06-08	45.81	46.91	45.57	46.86	195577
2021-06-09	46.54	46.84	46.03	46.05	82373
2021-06-10	46.50	46.50	45.50	45.51	151714
2021-06-11	45.72	46.08	45.24	45.38	141002
2021-06-14	45.38	45.70	43.95	44.25	121875
2021-06-15	44.54	45.05	44.27	44.83	146698
2021-06-16	44.63	45.45	44.07	45.15	154290
2021-06-17	45.39	45.39	43.52	43.52	201021
2021-06-18	42.69	43.11	40.85	41.28	340387
2021-06-21	41.79	43.27	41.79	43.10	198564
2021-06-22	43.49	43.49	42.31	42.98	183224
2021-06-23	43.07	43.25	42.67	42.91	116143
2021-06-24	43.05	43.51	42.73	43.43	91382
2021-06-25	43.58	43.88	43.07	43.23	477819
2021-06-28	42.99	43.24	42.23	42.53	177623
2021-06-29	42.60	42.76	41.91	42.04	156648
2021-06-30	41.72	42.25	41.69	41.83	185973
2021-07-01	42.19	42.60	41.76	42.34	181926
2021-07-02	42.21	42.49	41.83	41.90	165075
2021-07-06	41.71	42.01	40.48	41.88	646589
2021-07-07	41.68	42.34	41.49	41.80	224791
2021-07-08	40.99	41.98	40.80	41.64	242378
2021-07-09	42.43	42.74	41.99	42.73	155227
2021-07-12	42.31	42.87	41.57	42.83	163479
2021-07-13	42.66	42.82	41.76	42.03	77042
2021-07-14	42.00	42.73	42.00	42.33	171131
2021-07-15	42.06	42.99	42.06	42.94	233003
2021-07-16	43.24	43.37	42.32	42.56	282571
2021-07-19	41.61	41.99	40.53	41.09	374114
2021-07-20	41.49	43.04	41.46	41.94	215090
2021-07-21	42.28	42.65	42.19	42.42	166664
2021-07-22	42.22	42.32	41.19	41.27	117955
2021-07-23	41.79	42.30	41.24	41.73	108598
2021-07-26	41.81	42.39	41.76	42.08	95389
2021-07-27	41.62	42.42	41.57	42.03	99078
2021-07-28	41.23	42.32	40.84	41.07	182328
2021-07-29	42.79	42.79	41.37	41.84	142807
2021-07-30	41.58	42.32	41.50	41.92	189348
2021-08-02	41.96	43.05	41.55	41.74	152486
2021-08-03	41.94	42.92	41.40	42.85	172164
2021-08-04	41.74	43.05	41.74	42.77	148993
2021-08-05	42.80	43.54	42.70	43.53	101077
2021-08-06	43.69	44.61	43.65	44.13	126170
2021-08-09	43.94	44.57	43.62	44.06	186941
2021-08-10	43.99	44.76	43.85	44.76	118559
2021-08-11	44.83	45.85	44.44	45.85	118238
2021-08-12	45.91	45.91	44.81	45.23	113287
2021-08-13	45.28	45.64	44.50	44.67	101439
2021-08-16	44.31	45.12	43.82	45.07	132856
2021-08-17	44.78	44.97	44.19	44.80	84030
2021-08-18	44.58	45.38	44.41	44.95	134284
2021-08-19	44.73	45.15	44.03	44.42	121954
2021-08-20	44.28	45.52	44.27	45.48	97538
2021-08-23	45.80	45.80	45.34	45.39	119821
2021-08-24	45.33	45.50	44.82	44.86	110996
2021-08-25	44.82	45.29	44.42	44.51	134027
2021-08-26	44.66	44.83	43.77	43.85	165365
2021-08-27	44.02	45.39	43.75	45.39	219016
2021-08-30	45.39	45.39	43.55	43.72	123335
2021-08-31	43.98	44.35	43.25	44.06	162393
2021-09-01	44.29	44.29	43.36	44.08	88010
2021-09-02	43.99	44.18	43.24	43.25	155136
2021-09-03	43.43	43.43	42.76	42.95	96043
2021-09-07	43.08	43.44	42.42	42.43	114254
2021-09-08	42.20	42.37	41.65	41.73	99104
2021-09-09	41.64	42.17	41.56	41.85	147615
2021-09-10	42.00	42.00	41.14	41.27	141244
2021-09-13	41.50	41.99	41.19	41.99	183683
2021-09-14	42.09	42.10	41.13	41.99	285859
2021-09-15	42.21	42.55	41.71	42.32	144085
2021-09-16	40.47	41.37	38.82	39.17	2456142
2021-09-17	37.92	39.66	37.92	38.74	2108121
2021-09-20	38.05	38.41	37.23	38.10	923518
2021-09-21	38.21	38.46	37.73	38.00	923791
2021-09-22	38.21	38.60	37.66	37.74	495653
2021-09-23	38.09	39.12	37.91	38.50	481003
2021-09-24	38.36	39.35	38.20	38.90	449897
2021-09-27	39.27	40.28	39.05	40.01	877487
2021-09-28	40.42	40.59	39.71	39.94	449533
2021-09-29	39.74	40.17	39.55	39.97	517047
2021-09-30	40.28	40.96	39.75	40.26	781700
2021-10-01	40.41	41.14	39.97	40.66	577811
2021-10-04	40.75	41.95	40.75	41.61	819514
2021-10-05	41.72	42.57	41.32	42.44	651361
2021-10-06	42.01	42.28	41.02	42.21	522511
2021-10-07	43.03	43.18	41.89	42.29	719346
2021-10-08	42.31	42.89	41.98	42.16	326223
2021-10-11	42.50	42.68	41.74	41.75	407634
2021-10-12	41.70	42.16	41.22	41.95	518006
2021-10-13	41.92	42.08	40.64	40.84	447234
2021-10-14	41.35	41.35	40.86	41.21	256348
2021-10-15	41.71	41.94	40.71	40.71	367012
2021-10-18	40.54	41.07	40.44	40.53	209108
2021-10-19	40.68	40.72	40.13	40.67	203102
2021-10-20	40.69	41.64	40.54	41.59	339458
2021-10-21	41.67	41.72	41.11	41.45	245119
2021-10-22	41.59	42.35	41.55	42.26	285365
2021-10-25	42.56	42.76	42.16	42.69	237082
2021-10-26	42.81	42.81	42.03	42.09	342044
2021-10-27	43.00	43.00	41.70	42.51	590114
2021-10-28	42.54	43.04	42.16	42.58	396221
2021-10-29	42.45	42.77	41.40	41.57	634006
2021-11-01	41.75	42.78	41.59	42.71	349583
2021-11-02	42.73	42.79	42.07	42.12	286955
2021-11-03	41.83	43.82	41.83	43.42	329621
2021-11-04	43.31	43.31	42.31	42.89	283010
2021-11-05	42.70	43.65	42.70	43.22	347623
2021-11-08	43.38	43.86	43.17	43.30	186483
2021-11-09	43.00	43.14	42.62	42.78	243535
2021-11-10	42.83	43.29	42.81	42.88	213179
2021-11-11	43.00	43.60	42.75	43.50	251522
2021-11-12	43.23	43.64	42.87	43.21	180840
2021-11-15	43.31	43.67	43.09	43.65	274774
2021-11-16	43.65	44.00	43.30	43.92	313786
2021-11-17	43.78	43.98	43.05	43.66	308202
2021-11-18	43.66	43.91	43.23	43.51	343559
2021-11-19	43.05	43.76	42.34	43.42	295301
2021-11-22	43.80	45.20	43.69	43.75	330950
2021-11-23	43.95	44.15	43.27	43.47	548434
2021-11-24	43.26	43.40	42.91	42.96	154717
2021-11-26	41.62	41.62	39.77	40.59	247872
2021-11-29	41.05	41.32	39.77	40.92	479013
2021-11-30	40.41	41.06	40.00	40.80	680984
2021-12-01	41.26	42.17	39.61	39.64	496364
2021-12-02	39.95	41.29	39.85	40.84	293249
2021-12-03	40.99	41.28	39.95	40.07	269332
2021-12-06	40.64	42.06	40.57	41.82	380884
2021-12-07	42.06	42.26	40.63	40.89	335408
2021-12-08	41.08	41.40	40.49	40.75	304664
2021-12-09	40.50	40.62	39.81	39.92	314399
2021-12-10	40.15	40.41	39.70	39.95	302725
2021-12-13	39.77	40.18	38.97	39.47	409969
2021-12-14	39.50	41.13	39.24	40.35	455095
2021-12-15	40.79	41.04	40.01	40.09	507466
2021-12-16	40.41	41.34	40.12	40.20	350381
2021-12-17	40.05	40.17	38.17	38.77	1635826
2021-12-20	38.17	38.89	37.53	38.15	485082
2021-12-21	38.52	39.20	38.50	38.75	477500
2021-12-22	38.64	39.06	38.35	39.00	289372
2021-12-23	39.25	39.65	38.84	39.11	364320
2021-12-27	39.09	39.82	38.87	39.76	281713
2021-12-28	39.77	40.67	39.73	40.46	422334
2021-12-29	40.52	40.96	40.21	40.77	293930
2021-12-30	40.85	41.41	40.52	40.60	270266
2021-12-31	40.47	40.89	40.38	40.67	196867
2022-01-03	40.99	42.47	40.99	41.47	974156
2022-01-04	41.91	43.90	41.91	43.40	884906
2022-01-05	43.47	44.43	43.40	43.68	580450
2022-01-06	44.03	44.82	43.60	44.39	543393
2022-01-07	44.46	44.91	43.98	44.52	340860
2022-01-10	44.74	45.33	44.48	44.95	414423
2022-01-11	44.97	44.97	44.12	44.74	264597
2022-01-12	44.61	44.90	44.06	44.23	293428
2022-01-13	44.36	44.85	43.91	44.11	280888
2022-01-14	43.58	44.56	43.50	44.28	258418
2022-01-18	44.20	45.29	43.26	43.40	345546
2022-01-19	43.52	43.88	42.46	42.71	353206
2022-01-20	42.70	43.10	40.06	40.11	988019
2022-01-21	39.87	40.43	38.61	38.66	1125209
2022-01-24	38.21	40.20	38.04	40.09	772487
2022-01-25	39.85	40.17	38.76	39.67	664057
2022-01-26	39.90	40.34	38.91	39.64	964277
2022-01-27	39.94	39.94	37.03	37.55	2205971
2022-01-28	37.68	38.30	36.60	37.30	2054525
2022-01-31	37.14	37.29	36.02	36.75	4085733
2022-02-01	36.76	38.65	36.62	38.41	1829507
2022-02-02	38.79	38.82	36.69	36.89	2184925
2022-02-03	37.15	37.21	36.01	36.20	2002393
2022-02-04	36.25	36.95	36.03	36.71	1023238
2022-02-07	36.71	37.57	36.63	37.30	1035466
2022-02-08	37.76	38.37	37.51	38.31	1430931
2022-02-09	37.98	38.04	37.22	37.39	1060195
2022-02-10	37.25	37.98	36.94	37.15	864300
2022-02-11	36.92	38.14	36.83	37.65	771692
2022-02-14	37.73	37.82	37.01	37.27	814104
2022-02-15	37.63	38.10	37.59	38.09	1327933
2022-02-16	37.78	39.06	37.62	38.78	1225086
2022-02-17	38.62	38.72	37.94	38.11	775526
2022-02-18	38.26	38.99	37.79	38.60	887607
2022-02-22	38.50	38.84	38.04	38.50	1017873
2022-02-23	38.71	39.17	38.42	38.51	1267409
2022-02-24	37.21	38.07	36.17	37.88	1302524
2022-02-25	38.07	39.88	38.07	39.79	1097485
2022-02-28	39.20	40.77	39.16	40.60	1442148
2022-03-01	40.41	40.50	37.54	38.13	1256186
2022-03-02	38.61	39.62	38.41	39.41	888717
2022-03-03	39.49	39.71	38.95	39.66	688090
2022-03-04	38.98	39.16	37.96	38.52	823042
2022-03-07	38.69	38.69	37.80	38.10	1176413
2022-03-08	38.55	39.44	38.05	38.43	726450
2022-03-09	39.27	39.66	38.32	38.70	555145
2022-03-10	38.31	38.96	38.20	38.93	595358
2022-03-11	39.12	39.63	38.86	39.03	840931
2022-03-14	39.82	39.98	38.77	39.00	1145531
2022-03-15	39.12	39.78	38.57	39.24	805271
2022-03-16	39.41	39.98	39.22	39.84	1065425
2022-03-17	39.67	39.69	38.68	38.93	821295
2022-03-18	38.86	38.98	37.54	38.09	3734113
2022-03-21	38.55	38.63	37.07	37.61	1104482
2022-03-22	37.87	38.80	37.76	38.77	1240167
2022-03-23	38.69	38.69	37.51	37.64	770693
2022-03-24	37.61	38.04	37.32	37.65	639036
2022-03-25	37.63	39.02	37.60	38.98	632298
2022-03-28	38.58	38.84	38.19	38.71	874085
2022-03-29	38.98	39.45	38.49	38.97	418068
2022-03-30	38.90	39.01	36.79	37.04	1187902
2022-03-31	36.98	37.52	36.56	36.77	662657
2022-04-01	37.14	38.04	36.00	36.38	660369
2022-04-04	36.50	36.50	35.42	36.17	703619
2022-04-05	36.25	36.45	35.47	35.58	516814
2022-04-06	35.34	35.44	34.76	34.88	852405
2022-04-07	35.05	35.22	34.31	34.54	685331
2022-04-08	34.65	34.96	34.12	34.44	429787
2022-04-11	34.51	35.26	34.44	34.80	792947
2022-04-12	34.70	35.23	34.16	34.45	410112
2022-04-13	34.23	35.01	34.00	34.93	320938
2022-04-14	34.96	35.11	34.13	34.35	563802
2022-04-18	34.35	34.60	34.12	34.52	505594
2022-04-19	34.73	35.70	34.57	35.65	391451
2022-04-20	35.77	36.33	35.56	35.59	448656
2022-04-21	35.86	36.34	35.01	35.21	561247
2022-04-22	35.19	35.22	34.64	34.65	434493
2022-04-25	34.42	34.74	33.83	34.63	481690
2022-04-26	34.02	34.34	33.28	33.31	560001
2022-04-27	33.45	33.71	33.03	33.34	710657
2022-04-28	33.54	33.78	32.69	33.02	790323
2022-04-29	32.52	34.30	32.40	32.52	1147796
2022-05-02	33.07	34.11	32.97	34.06	1273303
2022-05-03	34.75	35.59	34.26	35.45	1447511
2022-05-04	35.39	35.96	34.80	35.83	575232
2022-05-05	35.34	35.34	34.26	34.54	554157
2022-05-06	34.53	34.75	33.82	34.73	1034352
2022-05-09	34.42	35.14	34.05	34.75	840370
2022-05-10	34.99	35.27	33.22	33.86	717992
2022-05-11	33.87	34.43	33.43	33.55	568820
2022-05-12	33.41	34.11	33.10	34.04	463625
2022-05-13	34.22	34.46	33.88	34.22	553633
2022-05-16	34.24	34.35	33.43	33.88	505133
2022-05-17	34.49	34.97	34.22	34.87	453436
2022-05-18	34.55	34.84	33.87	34.00	495507
2022-05-19	33.51	33.94	33.28	33.44	583344
2022-05-20	33.62	34.09	32.94	33.61	389810
2022-05-23	34.34	35.03	33.99	34.50	565767
2022-05-24	34.45	34.71	33.74	34.64	499428
2022-05-25	34.40	35.98	34.37	35.55	719858
2022-05-26	35.99	36.86	35.63	36.83	930612
2022-05-27	36.87	38.14	36.86	38.07	1150571
2022-05-31	38.00	38.44	37.50	38.07	1302138
2022-06-01	38.21	38.21	37.12	37.45	1064008
2022-06-02	37.45	38.10	37.09	38.03	689927
2022-06-03	38.50	38.51	37.91	38.40	870914
2022-06-06	38.59	38.71	37.96	37.99	1267134
2022-06-07	37.69	38.40	37.60	38.23	812059
2022-06-08	37.85	38.39	37.67	37.80	594617
2022-06-09	37.65	38.23	36.66	36.76	886419
2022-06-10	36.00	36.72	36.00	36.27	1044932
2022-06-13	35.43	36.27	35.38	35.85	1194157
2022-06-14	35.92	36.40	35.87	36.13	780933
2022-06-15	36.43	37.30	36.43	36.77	1165582
2022-06-16	36.13	36.43	35.55	35.70	1164177
2022-06-17	35.69	36.69	35.69	36.32	1855334
2022-06-21	36.87	37.82	36.66	37.45	1283583
2022-06-22	36.95	37.67	36.90	37.55	861458
2022-06-23	37.49	37.81	36.75	37.19	1308128
2022-06-24	37.22	38.25	37.22	37.93	1777110
2022-06-27	38.19	38.59	37.80	38.50	833638
2022-06-28	38.60	39.15	38.32	38.38	508143
2022-06-29	38.33	38.54	37.88	38.14	447991
2022-06-30	37.22	38.69	37.22	38.11	703292
2022-07-01	37.85	38.75	37.80	38.72	437679
2022-07-05	38.13	38.87	37.62	38.77	798871
2022-07-06	38.50	38.93	38.49	38.70	555017
2022-07-07	39.12	39.37	38.90	38.98	496818
2022-07-08	39.10	39.34	38.67	38.72	450423
2022-07-11	38.41	39.02	38.22	38.52	387183
2022-07-12	38.38	39.19	38.35	38.63	366941
2022-07-13	38.44	38.55	37.69	38.00	453126
2022-07-14	37.32	37.79	36.96	37.70	381887
2022-07-15	38.32	38.51	37.81	37.98	1216428
2022-07-18	38.19	38.84	38.05	38.16	564352
2022-07-19	38.30	39.22	38.30	39.00	614254
2022-07-20	39.00	39.30	38.69	39.25	487186
2022-07-21	38.83	39.47	38.64	39.43	482826
2022-07-22	39.55	39.69	38.95	39.53	579481
2022-07-25	39.63	40.33	39.57	40.24	584187
2022-07-26	39.81	40.53	39.81	40.15	734508
2022-07-27	39.25	40.73	39.25	40.44	1016455
2022-07-28	40.59	40.87	39.75	40.23	787700
2022-07-29	40.26	40.91	40.12	40.78	894822
2022-08-01	40.64	41.01	40.13	40.75	540446
2022-08-02	40.71	40.71	40.18	40.19	366112
2022-08-03	40.42	40.77	39.98	40.58	409675
2022-08-04	40.30	40.47	39.95	40.02	308935
2022-08-05	39.62	40.87	39.62	40.57	594405
2022-08-08	40.36	40.67	40.05	40.30	456808
2022-08-09	40.35	40.45	40.02	40.24	393574
2022-08-10	40.60	40.84	40.36	40.50	618548
2022-08-11	40.81	41.12	40.51	40.91	399643
2022-08-12	41.27	41.43	40.88	41.40	435650
2022-08-15	41.05	41.78	40.85	41.75	521303
2022-08-16	41.80	42.28	41.59	41.96	505220
2022-08-17	41.55	41.59	41.28	41.36	527891
2022-08-18	41.38	41.55	41.07	41.41	491967
2022-08-19	41.29	41.31	40.92	41.17	532140
2022-08-22	40.88	41.08	40.63	41.00	804581
2022-08-23	40.98	41.20	40.33	40.45	681168
2022-08-24	40.25	40.54	39.99	40.30	543809
2022-08-25	40.32	40.95	40.32	40.68	373990
2022-08-26	40.86	40.98	40.19	40.21	482233
2022-08-29	39.98	40.01	39.54	39.61	481137
2022-08-30	39.77	40.41	39.62	40.26	626810
2022-08-31	40.42	40.59	40.02	40.26	847917
2022-09-01	40.08	40.29	39.56	39.76	655823
2022-09-02	40.00	40.51	39.22	39.39	670477
2022-09-06	39.52	40.02	38.55	38.79	858120
2022-09-07	38.63	39.59	38.63	39.39	725259
2022-09-08	39.09	40.35	38.88	40.28	841269
2022-09-09	40.50	40.92	40.45	40.57	377210
2022-09-12	40.66	41.03	40.55	40.86	352527
2022-09-13	40.29	40.55	39.70	39.93	552906
2022-09-14	40.06	40.68	39.85	40.62	814650
2022-09-15	40.52	42.27	40.52	41.74	1440670
2022-09-16	41.74	42.05	41.34	41.83	1936670
2022-09-19	41.25	42.87	41.22	42.79	758218
2022-09-20	42.58	43.45	42.55	43.27	877843
2022-09-21	43.27	44.10	43.00	43.01	824896
2022-09-22	43.08	43.23	42.41	42.63	844248
2022-09-23	42.42	42.48	40.97	41.49	1286106
2022-09-26	41.14	42.17	41.14	41.70	690631
2022-09-27	41.75	42.09	40.37	40.87	792192
2022-09-28	40.82	41.25	40.42	40.65	989058
2022-09-29	40.63	40.87	39.75	40.19	732082
2022-09-30	40.27	41.05	40.12	40.35	557861
2022-10-03	40.68	41.03	39.95	40.84	480087
2022-10-04	40.99	42.25	40.99	42.16	677586
2022-10-05	41.61	42.10	41.48	42.08	415130
2022-10-06	41.93	42.38	41.84	42.18	400328
2022-10-07	42.09	42.09	41.30	41.51	550004
2022-10-10	41.77	42.20	41.65	41.91	306682
2022-10-11	41.76	42.16	41.62	41.93	433781
2022-10-12	41.79	42.68	41.39	42.17	398682
2022-10-13	41.82	44.32	41.48	43.89	943022
2022-10-14	44.13	44.63	42.94	43.04	506790
2022-10-17	43.54	44.29	43.52	44.10	500815
2022-10-18	44.39	44.88	43.53	43.74	535387
2022-10-19	43.58	44.15	43.20	43.75	396823
2022-10-20	43.76	43.76	41.93	42.19	464733
2022-10-21	42.48	42.77	41.59	42.18	803579
2022-10-24	42.52	42.76	42.01	42.28	495910
2022-10-25	42.01	42.28	41.77	41.90	672597
2022-10-26	41.90	43.94	41.35	43.69	718883
2022-10-27	44.21	44.88	43.77	44.19	757094
2022-10-28	44.22	45.08	44.19	45.04	606640
2022-10-31	45.09	46.08	45.04	45.61	664911
2022-11-01	45.41	45.59	45.14	45.50	417669
2022-11-02	45.27	46.34	45.17	45.29	621359
2022-11-03	45.06	45.16	44.10	44.91	348553
2022-11-04	45.47	46.11	45.24	45.97	311386
2022-11-07	45.65	45.98	45.00	45.31	382472
2022-11-08	45.46	45.63	44.84	45.24	341978
2022-11-09	44.96	45.45	44.63	44.78	303914
2022-11-10	45.76	46.32	45.65	45.85	514757
2022-11-11	45.65	46.08	43.85	44.01	542691
2022-11-14	44.05	44.93	43.76	44.16	465804
2022-11-15	44.55	44.85	43.62	43.85	390616
2022-11-16	43.99	43.99	42.96	43.34	346711
2022-11-17	43.13	43.38	42.69	43.19	287491
2022-11-18	43.93	44.31	43.56	44.16	385733
2022-11-21	44.16	44.24	43.72	44.05	260921
2022-11-22	44.32	44.58	44.13	44.38	194024
2022-11-23	44.38	44.54	43.72	43.98	296020
2022-11-25	44.21	44.71	44.01	44.57	130646
2022-11-28	44.37	44.42	43.26	43.63	354821
2022-11-29	43.68	43.99	43.44	43.44	256222
2022-11-30	43.31	43.71	42.33	43.62	765413
2022-12-01	43.86	44.55	42.94	43.09	315656
2022-12-02	42.82	43.17	42.03	43.09	298512
2022-12-05	42.88	42.88	41.25	41.65	547148
2022-12-06	41.72	41.80	41.05	41.33	437934
2022-12-07	41.16	41.74	40.52	41.40	334565
2022-12-08	41.46	41.54	40.85	41.18	442937
2022-12-09	41.13	41.19	40.44	40.47	483995
2022-12-12	40.60	40.89	40.01	40.65	426495
2022-12-13	40.85	41.01	39.09	39.35	903537
2022-12-14	39.35	39.40	38.26	38.45	868697
2022-12-15	38.23	38.81	37.70	38.17	840893
2022-12-16	38.15	38.36	37.48	37.69	1638574
2022-12-19	37.77	38.16	37.34	37.65	647513
2022-12-20	37.82	38.17	37.48	38.00	670370
2022-12-21	38.33	38.68	38.28	38.50	340460
2022-12-22	38.28	38.40	37.67	38.10	387655
2022-12-23	38.15	38.39	37.94	38.33	262891
2022-12-27	38.43	38.65	38.09	38.39	165463
2022-12-28	38.53	38.55	38.15	38.19	307131
2022-12-29	38.25	38.92	38.16	38.82	427750
2022-12-30	38.71	38.82	38.42	38.65	330833
2023-01-03	38.69	39.13	38.45	38.91	694112
2023-01-04	39.10	39.49	38.63	38.72	498734
2023-01-05	38.55	38.77	37.88	38.34	399421
2023-01-06	38.54	39.48	38.54	39.30	278596
2023-01-09	39.33	39.36	38.60	38.85	385298
2023-01-10	38.86	39.22	38.65	38.85	450491
2023-01-11	38.89	39.23	38.75	38.94	350872
2023-01-12	38.89	39.70	38.80	39.60	332630
2023-01-13	39.28	39.76	38.78	39.40	383240
2023-01-17	39.40	39.48	38.70	38.75	602216
2023-01-18	38.59	38.59	37.48	37.57	475106
2023-01-19	37.42	37.49	36.60	37.35	730341
2023-01-20	37.75	38.22	37.31	37.91	546972
2023-01-23	38.01	38.27	37.61	37.98	422337
2023-01-24	37.98	37.98	37.15	37.21	601174
2023-01-25	37.10	38.10	37.04	38.10	962405
2023-01-26	38.26	38.26	37.53	37.71	543007
2023-01-27	36.67	36.67	33.41	33.62	2955911
2023-01-30	33.29	34.68	33.16	34.28	2885140
2023-01-31	34.40	35.94	34.17	35.88	1584995
2023-02-01	36.16	37.08	35.96	36.60	1107359
2023-02-02	36.62	37.10	36.36	37.06	827778
2023-02-03	36.99	37.69	36.80	37.59	721850
2023-02-06	36.92	37.27	36.60	36.86	696970
2023-02-07	36.64	37.15	36.48	37.07	622273
2023-02-08	36.76	37.27	36.42	36.57	406266
2023-02-09	36.78	36.94	36.36	36.45	524911
2023-02-10	36.43	36.71	36.12	36.69	405218
2023-02-13	36.71	37.05	36.57	37.04	491042
2023-02-14	36.92	37.16	36.30	36.59	456351
2023-02-15	36.40	37.35	36.22	37.31	479988
2023-02-16	37.15	37.15	36.48	36.53	359454
2023-02-17	36.77	37.17	36.34	37.13	448504
2023-02-21	36.71	36.80	35.99	36.08	673576
2023-02-22	36.07	36.50	35.73	35.91	465398
2023-02-23	35.99	36.44	35.81	36.21	340545
2023-02-24	36.06	36.32	35.66	35.93	507655
2023-02-27	36.19	36.48	35.72	35.95	465008
2023-02-28	35.90	35.90	35.45	35.54	986550
2023-03-01	35.54	35.54	34.89	35.03	721316
2023-03-02	34.81	34.86	33.97	34.56	766010
2023-03-03	34.72	35.19	34.29	35.13	492910
2023-03-06	35.14	35.58	34.90	35.17	560223
2023-03-07	34.94	34.94	34.03	34.37	613480
2023-03-08	34.46	34.46	33.77	33.87	537248
2023-03-09	33.60	33.60	31.87	31.94	726590
2023-03-10	31.12	32.18	30.26	31.74	1312579
2023-03-13	30.03	34.41	29.58	31.05	2760375
2023-03-14	33.69	34.25	30.75	31.17	1170061
2023-03-15	29.50	31.50	29.50	31.39	1747218
2023-03-16	30.91	32.73	30.53	31.72	1229291
2023-03-17	31.37	31.74	29.62	29.75	1838789
2023-03-20	30.32	31.51	30.14	30.65	1073436
2023-03-21	31.83	32.52	31.25	31.78	1027813
2023-03-22	31.63	31.67	29.97	29.99	675619
2023-03-23	30.29	30.37	28.56	29.06	817183
2023-03-24	28.75	30.15	28.70	30.07	733814
2023-03-27	30.87	31.06	30.44	30.57	658337
2023-03-28	30.25	30.97	29.89	30.42	601948
2023-03-29	30.78	30.80	30.19	30.68	588190
2023-03-30	30.97	30.99	29.78	29.91	929794
2023-03-31	30.28	30.37	29.67	29.86	865050
2023-04-03	29.93	30.22	29.42	29.51	496127
2023-04-04	29.53	29.66	28.12	28.60	459861
2023-04-05	28.49	29.10	28.21	28.98	560339
2023-04-06	28.98	29.78	28.90	29.77	665207
2023-04-10	29.50	30.16	29.28	29.76	634623
2023-04-11	29.94	29.94	29.45	29.52	399441
2023-04-12	29.70	29.83	29.03	29.13	275167
2023-04-13	29.16	29.64	28.83	29.55	408795
2023-04-14	30.01	30.20	28.50	28.75	492741
2023-04-17	28.75	29.63	28.46	29.61	536791
2023-04-18	29.70	29.75	28.64	28.79	600386
2023-04-19	28.88	29.93	28.83	29.56	457179
2023-04-20	29.15	29.38	28.49	28.90	622447
2023-04-21	28.79	28.87	27.53	27.87	1354081
2023-04-24	27.94	28.20	27.48	27.59	690553
2023-04-25	27.29	27.36	26.37	26.50	917693
2023-04-26	26.43	26.80	25.96	26.56	952120
2023-04-27	25.90	26.74	25.21	26.37	1669882
2023-04-28	26.46	26.54	25.34	25.59	1080503
2023-05-01	26.48	26.48	25.35	25.49	947163
2023-05-02	25.40	25.50	24.00	24.69	1332290
2023-05-03	24.62	25.36	23.97	24.14	1397606
2023-05-04	23.49	23.69	21.94	23.09	1077245
2023-05-05	23.44	23.90	22.84	23.85	1469566
2023-05-08	24.11	24.28	22.42	22.49	693418
2023-05-09	22.43	22.50	21.03	22.11	937819
2023-05-10	22.54	22.64	21.63	22.47	1070535
2023-05-11	22.17	22.34	21.74	21.82	718816
2023-05-12	21.94	22.05	21.44	21.78	508730
2023-05-15	21.80	22.41	21.75	22.25	695875
2023-05-16	22.20	22.47	21.85	21.85	523102
2023-05-17	22.19	23.43	22.00	23.37	928943
2023-05-18	23.51	23.72	23.14	23.55	713603
2023-05-19	23.88	23.88	22.57	22.85	564760
2023-05-22	23.15	23.71	22.74	23.52	568009
2023-05-23	23.55	24.71	23.38	24.04	982617
2023-05-24	23.94	24.01	23.50	23.55	788017
2023-05-25	23.29	23.78	23.11	23.35	833338
2023-05-26	23.32	23.69	22.84	23.60	409824
2023-05-30	23.66	23.67	22.82	23.07	786542
2023-05-31	22.95	22.95	21.79	22.05	757008
2023-06-01	22.26	22.97	22.00	22.75	445703
2023-06-02	23.14	24.36	22.91	24.24	576823
2023-06-05	24.20	24.23	23.39	23.53	481804
2023-06-06	23.40	25.21	23.02	24.67	669294
2023-06-07	24.96	25.59	24.56	25.41	695735
2023-06-08	25.26	25.43	24.66	25.18	577890
2023-06-09	25.08	25.25	24.64	24.92	430681
2023-06-12	25.00	25.56	24.60	24.81	530021
2023-06-13	25.01	25.96	24.96	25.93	763540
2023-06-14	25.91	26.20	25.07	25.23	792117
2023-06-15	25.06	25.96	25.06	25.75	626253
2023-06-16	26.22	26.23	25.17	25.52	1588450
2023-06-20	25.52	25.56	24.31	24.33	1063634
2023-06-21	24.19	24.35	23.82	24.10	894208
2023-06-22	24.00	24.28	23.68	23.78	539112
2023-06-23	23.35	23.73	23.02	23.40	2374456
2023-06-26	23.54	23.96	23.44	23.63	733270
2023-06-27	23.76	24.01	23.37	23.77	544976
2023-06-28	23.73	24.14	23.31	24.13	1504370
2023-06-29	24.39	24.75	24.27	24.42	486760
2023-06-30	24.59	24.59	23.83	23.84	1345633
2023-07-03	23.85	24.49	23.84	24.19	420237
2023-07-05	23.89	24.15	23.54	23.75	748870
2023-07-06	23.47	23.47	22.51	23.24	840649
2023-07-07	23.31	23.91	23.31	23.53	977484
2023-07-10	23.44	24.06	23.32	23.53	937692
2023-07-11	23.67	23.76	23.22	23.73	879060
2023-07-12	24.35	24.62	23.98	24.36	1064308
2023-07-13	24.54	25.20	24.36	25.08	965407
2023-07-14	25.27	25.27	24.71	24.86	944817
2023-07-17	24.83	25.57	24.73	25.32	668556
2023-07-18	25.33	26.54	25.33	26.17	1031889
2023-07-19	26.35	26.83	26.14	26.65	702917
2023-07-20	26.64	26.68	25.97	26.46	832597
2023-07-21	26.58	26.61	26.13	26.31	837759
2023-07-24	26.21	27.29	26.21	27.24	1083862
2023-07-25	27.32	27.74	26.97	27.63	1382480
2023-07-26	27.89	29.49	27.89	29.17	1436018
2023-07-27	29.82	29.85	28.45	28.58	1656037
2023-07-28	28.77	29.26	28.43	28.79	773538
2023-07-31	28.68	29.12	28.56	28.73	747994
2023-08-01	28.62	28.62	27.70	28.30	823527
2023-08-02	27.95	28.73	27.86	28.67	749451
2023-08-03	28.55	29.31	28.30	29.16	563912
2023-08-04	28.51	29.43	28.51	29.35	760828
2023-08-07	29.35	29.65	29.07	29.56	643022
2023-08-08	28.78	29.29	28.15	29.18	709042
2023-08-09	29.02	29.16	28.72	28.78	459162
2023-08-10	29.00	29.29	28.54	28.73	399146
2023-08-11	28.60	29.04	28.58	28.78	488092
2023-08-14	28.55	28.72	28.11	28.19	363966
2023-08-15	27.69	27.76	27.10	27.13	476910
2023-08-16	27.06	27.48	26.79	26.81	476674
2023-08-17	26.90	26.97	26.63	26.69	516262
2023-08-18	26.45	27.12	26.39	26.80	514873
2023-08-21	26.85	27.02	26.35	26.39	342028
2023-08-22	26.33	26.48	25.22	25.24	500936
2023-08-23	25.27	25.57	25.08	25.42	536854
2023-08-24	25.32	25.89	25.23	25.49	727144
2023-08-25	25.63	25.94	25.05	25.27	621336
2023-08-28	25.48	25.73	25.27	25.65	592062
2023-08-29	25.67	25.83	25.46	25.72	460542
2023-08-30	25.67	25.74	25.34	25.62	500110
2023-08-31	25.64	25.95	25.56	25.91	554079
2023-09-01	26.14	26.74	26.14	26.70	480848
2023-09-05	26.59	26.64	25.88	25.89	552110
2023-09-06	25.89	26.03	24.90	25.03	540265
2023-09-07	24.94	25.22	24.59	24.75	529688
2023-09-08	24.82	25.20	24.33	25.03	517287
2023-09-11	24.88	24.88	24.88	24.88	113
2023-09-12	24.96	25.35	24.88	25.14	367395
2023-09-13	25.24	25.24	24.57	25.00	549116
2023-09-14	25.21	25.65	25.05	25.60	381088
2023-09-15	25.47	25.73	25.11	25.65	1717985
2023-09-18	25.69	25.71	24.90	24.95	564041
2023-09-19	24.99	25.25	24.71	24.99	367174
2023-09-20	25.36	25.36	24.74	24.81	379693
2023-09-21	24.59	24.98	24.26	24.50	515387
2023-09-22	24.56	24.60	24.11	24.17	452542
2023-09-25	24.13	24.69	23.92	24.66	404416
2023-09-26	24.41	25.09	24.02	24.71	523054
2023-09-27	24.86	24.88	24.08	24.32	483658
2023-09-28	24.40	24.94	24.40	24.58	341327
2023-09-29	24.81	25.26	24.48	24.94	483091
2023-10-02	24.88	24.92	24.33	24.53	503324
2023-10-03	24.29	24.29	23.77	23.91	453941
2023-10-04	23.53	24.07	23.35	24.05	873550
2023-10-05	23.99	24.75	23.99	24.63	464656
2023-10-06	24.40	24.77	23.93	24.65	905731
2023-10-09	24.38	24.72	24.28	24.47	706458
2023-10-10	24.62	24.77	24.34	24.37	943304
2023-10-11	24.42	24.77	24.05	24.48	662152
2023-10-12	24.47	24.47	23.85	24.15	494450
2023-10-13	24.42	24.42	22.91	22.98	841223
2023-10-16	23.24	23.69	23.13	23.60	1952666
2023-10-17	23.47	24.69	23.47	24.62	1105493
2023-10-18	24.50	24.53	23.60	23.61	543560
2023-10-19	23.66	24.04	23.25	23.43	630867
2023-10-20	23.39	23.39	22.20	22.22	674593
2023-10-23	22.07	22.59	22.04	22.26	560136
2023-10-24	22.42	22.46	21.63	21.68	903945
2023-10-25	21.54	21.93	20.81	21.73	1274060
2023-10-26	23.24	24.48	22.73	23.61	1056507
2023-10-27	23.64	23.64	22.68	22.81	735920
2023-10-30	23.04	23.38	22.86	23.31	573737
2023-10-31	23.24	23.49	22.99	23.07	519216
2023-11-01	23.03	23.37	22.74	23.15	587040
2023-11-02	23.52	24.70	23.52	24.68	817138
2023-11-03	24.68	25.55	24.40	24.78	758163
2023-11-06	24.78	24.91	24.50	24.65	531085
2023-11-07	24.55	24.67	24.22	24.41	283541
2023-11-08	24.53	24.53	23.73	23.90	371987
2023-11-09	23.95	24.16	23.20	23.32	467990
2023-11-10	23.47	23.47	23.07	23.31	373671
2023-11-13	23.14	23.51	22.89	23.45	383270
2023-11-14	24.60	25.94	24.46	25.58	611512
2023-11-15	25.52	26.13	25.49	25.74	527741
2023-11-16	25.70	25.97	25.14	25.56	594697
2023-11-17	25.92	26.09	25.64	25.68	579578
2023-11-20	25.68	25.79	25.33	25.73	444171
2023-11-21	25.57	25.58	24.95	24.95	418723
2023-11-22	25.31	25.47	24.94	25.26	455584
2023-11-24	25.24	25.45	25.06	25.43	195291
2023-11-27	25.27	25.37	24.95	25.33	543281
2023-11-28	25.26	25.48	24.78	25.46	509021
2023-11-29	25.69	26.41	25.69	26.17	620886
2023-11-30	26.22	26.34	25.78	25.89	616876
2023-12-01	25.68	27.74	25.58	27.65	809725
2023-12-04	27.42	27.87	27.02	27.64	518669
2023-12-05	27.48	27.62	26.87	26.90	572418
2023-12-06	27.19	28.01	27.10	27.31	646862
2023-12-07	27.31	28.19	27.15	28.13	545102
2023-12-08	28.08	28.58	28.08	28.30	494695
2023-12-11	28.38	28.68	28.15	28.25	608872
2023-12-12	28.20	28.38	27.85	28.15	479465
2023-12-13	28.10	30.26	27.92	30.25	1025514
2023-12-14	31.43	32.54	31.41	32.14	1401987
2023-12-15	32.16	32.29	31.31	31.67	1554078
2023-12-18	31.68	31.80	31.04	31.28	691474
2023-12-19	31.37	32.06	31.12	31.64	760913
2023-12-20	31.61	31.91	30.80	30.80	536324
2023-12-21	31.16	31.37	30.58	30.97	284771
2023-12-22	31.15	31.55	30.31	31.17	290076
2023-12-26	31.43	31.91	31.11	31.87	332905
2023-12-27	31.98	31.98	31.49	31.53	435240
2023-12-28	31.37	31.72	31.16	31.44	414526
2023-12-29	31.25	31.36	30.66	30.75	499971
2024-01-02	30.38	31.44	30.37	31.25	482944
2024-01-03	31.02	31.02	30.19	30.33	555871
2024-01-04	30.43	30.74	30.25	30.27	332054
2024-01-05	30.02	30.87	30.02	30.19	648782
2024-01-08	30.09	30.42	29.81	30.32	707729
2024-01-09	29.83	30.17	29.60	30.03	558809
2024-01-10	29.85	30.06	29.60	30.06	403855
2024-01-11	29.66	29.85	28.98	29.61	585282
2024-01-12	29.90	30.04	28.76	29.07	517149
2024-01-16	28.50	28.91	28.42	28.50	573952
2024-01-17	27.86	28.75	27.86	28.40	669520
2024-01-18	28.45	28.81	28.30	28.57	436570
2024-01-19	28.75	29.24	28.37	29.13	517976
2024-01-22	29.42	29.74	29.20	29.56	482295
2024-01-23	29.78	29.98	28.79	29.16	691209
2024-01-24	29.35	29.62	29.05	29.11	434920
2024-01-25	29.50	29.61	28.31	28.48	1502150
2024-01-26	28.88	29.07	28.35	28.76	645005
2024-01-29	28.80	29.40	28.76	29.40	667049
2024-01-30	29.21	29.51	29.08	29.19	582794
2024-01-31	28.90	28.90	27.45	27.52	1841526
2024-02-01	27.48	27.70	25.57	26.43	962748
2024-02-02	25.83	26.63	25.83	26.41	907398
2024-02-05	25.98	26.37	25.57	26.09	1686151
2024-02-06	26.11	26.43	26.02	26.24	630724
2024-02-07	26.25	26.33	25.41	25.77	1409034
2024-02-08	25.00	25.79	25.00	25.42	1051187
2024-02-09	25.37	25.75	24.70	25.54	1228197
2024-02-12	25.55	26.60	25.44	26.52	1215234
2024-02-13	25.46	25.72	24.49	24.87	1178751
2024-02-14	25.18	25.46	24.76	25.45	1160007
2024-02-15	25.76	26.92	25.60	26.78	723962
2024-02-16	26.49	26.67	25.99	26.30	727636
2024-02-20	25.96	26.51	25.96	26.17	786676
2024-02-21	26.00	26.33	25.80	26.12	697586
2024-02-22	25.99	26.80	25.99	26.66	1030600
2024-02-23	26.62	27.30	26.37	26.68	930141
2024-02-26	26.63	27.00	26.19	26.40	702795
2024-02-27	26.59	26.87	26.20	26.40	527717
2024-02-28	26.05	26.55	26.00	26.01	541421
2024-02-29	26.58	26.88	26.15	26.32	849086
2024-03-01	26.05	26.16	25.51	26.09	769475
2024-03-04	26.57	27.21	26.36	26.53	1228887
2024-03-05	26.33	27.64	26.15	27.60	890509
2024-03-06	26.75	26.91	25.79	26.59	1680809
2024-03-07	27.08	27.43	26.57	26.66	935744
2024-03-08	26.94	27.02	26.42	26.60	783045
2024-03-11	26.70	26.93	26.55	26.70	883678
2024-03-12	26.56	26.77	26.06	26.30	686538
2024-03-13	26.20	26.72	26.04	26.07	660146
2024-03-14	25.98	26.08	24.94	25.02	995646
2024-03-15	24.92	25.50	24.92	25.21	4080155
2024-03-18	25.31	25.45	24.88	24.95	806136
2024-03-19	24.82	25.34	24.82	25.27	912157
2024-03-20	25.05	26.36	25.05	26.07	1059917
2024-03-21	26.24	26.78	26.22	26.55	921483
2024-03-22	26.72	26.87	26.15	26.29	892415
2024-03-25	26.36	26.63	26.18	26.35	739444
2024-03-26	26.50	26.55	25.99	26.28	606681
2024-03-27	26.34	27.66	26.34	27.63	713442
2024-03-28	27.51	27.67	27.13	27.21	925023
2024-04-01	27.38	27.38	26.28	26.28	680672
2024-04-02	26.05	26.06	25.53	25.58	681667
2024-04-03	25.40	25.79	25.31	25.76	601305
2024-04-04	26.07	26.39	25.64	25.79	574039
2024-04-05	25.58	25.99	25.53	25.84	745200
2024-04-08	25.93	26.47	25.85	26.33	435646
2024-04-09	26.49	27.01	26.40	27.00	577710
2024-04-10	26.11	26.29	24.83	24.97	986399
2024-04-11	25.18	25.33	24.79	25.09	899726
2024-04-12	24.82	25.09	24.53	24.84	715968
2024-04-15	25.03	25.26	24.65	24.86	516671
2024-04-16	24.64	24.64	24.16	24.37	648856
2024-04-17	24.72	24.87	24.44	24.44	499690
2024-04-18	24.46	24.83	24.36	24.70	402736
2024-04-19	24.56	25.63	24.55	25.60	655372
2024-04-22	25.83	26.25	25.49	26.11	654615
2024-04-23	25.98	26.71	25.98	26.52	571154
2024-04-24	26.22	26.61	26.13	26.57	672345
2024-04-25	27.00	27.05	25.75	26.95	1300999
2024-04-26	27.07	27.45	26.88	27.00	511803
2024-04-29	27.46	27.61	27.08	27.09	624205
2024-04-30	26.75	27.04	26.65	26.70	541086
2024-05-01	26.94	27.93	26.91	27.46	931974
2024-05-02	27.78	28.05	27.66	27.89	515858
2024-05-03	27.82	27.94	27.45	27.64	682010
2024-05-06	27.99	28.04	27.75	27.77	479239
2024-05-07	27.86	27.99	27.64	27.65	453930
2024-05-08	27.14	27.87	27.11	27.86	425727
2024-05-09	27.88	27.93	27.63	27.73	523464
2024-05-10	27.82	27.85	27.54	27.75	546545
2024-05-13	27.95	28.01	27.51	27.51	374711
2024-05-14	27.85	27.90	27.44	27.58	702570
2024-05-15	28.02	28.12	27.66	27.86	447963
2024-05-16	27.66	28.11	27.61	27.65	353468
2024-05-17	27.70	28.22	27.61	27.89	446116
2024-05-20	28.00	28.07	27.70	27.72	399046
2024-05-21	27.58	27.98	27.58	27.89	334244
2024-05-22	27.83	27.84	27.53	27.76	492479
2024-05-23	27.77	27.77	26.96	27.11	514216
2024-05-24	27.29	27.34	26.73	27.11	790546
2024-05-28	27.23	27.23	26.45	26.50	647296
2024-05-29	26.00	26.16	25.67	26.07	493358
2024-05-30	26.52	26.99	26.13	26.51	353294
2024-05-31	26.62	26.90	26.27	26.54	864685
2024-06-03	26.74	26.76	26.08	26.23	578416
2024-06-04	26.00	26.20	25.93	25.95	503793
2024-06-05	26.20	26.23	25.91	26.08	314993
2024-06-06	25.96	26.28	25.81	26.20	330774
2024-06-07	25.86	26.19	25.86	26.14	347483
2024-06-10	25.93	26.05	25.45	25.52	432802
2024-06-11	25.31	25.42	25.09	25.26	604380
2024-06-12	26.10	26.51	25.78	26.05	568035
2024-06-13	26.00	26.10	25.55	25.99	636728
2024-06-14	25.25	25.80	25.07	25.23	571629
2024-06-17	25.28	25.81	24.97	25.78	588493
2024-06-18	25.73	26.18	25.63	25.93	848380
2024-06-20	25.74	26.10	25.74	25.96	702264
2024-06-21	25.90	26.14	25.66	25.99	1352275
2024-06-24	26.24	27.07	26.03	26.95	722793
2024-06-25	26.78	26.94	26.28	26.29	572706
2024-06-26	26.12	26.65	26.01	26.39	710203
2024-06-27	26.39	26.76	26.29	26.72	555912
2024-06-28	27.07	27.87	26.96	27.77	1374286
2024-07-01	27.56	27.86	27.26	27.43	675353
2024-07-02	27.43	28.02	27.19	27.96	465063
2024-07-03	28.04	28.05	27.63	27.71	580754
2024-07-05	27.56	27.75	27.08	27.11	397567
2024-07-08	27.42	27.56	27.02	27.19	536069
2024-07-09	27.09	27.76	27.00	27.71	569956
2024-07-10	27.70	28.63	27.58	28.61	421258
2024-07-11	29.21	29.62	28.97	29.25	923103
2024-07-12	29.41	29.60	29.06	29.17	727542
2024-07-15	29.70	30.56	29.62	29.94	1106029
2024-07-16	30.20	31.67	30.07	31.66	924538
2024-07-17	31.08	32.21	31.08	31.72	2358831
2024-07-18	31.36	32.08	31.05	31.23	1299059
2024-07-19	31.26	31.74	31.06	31.16	814258
2024-07-22	31.15	31.86	30.57	31.57	493127
2024-07-23	31.11	32.54	31.11	32.31	722374
2024-07-24	32.15	32.55	31.55	31.60	636489
2024-07-25	31.71	32.52	31.46	32.15	1037566
2024-07-26	31.74	33.00	31.25	32.35	744771
2024-07-29	32.62	32.63	31.22	31.29	699765
2024-07-30	31.39	31.99	31.29	31.79	602598
2024-07-31	31.83	32.39	31.31	31.57	547865
2024-08-01	31.40	31.56	29.46	29.71	750824
2024-08-02	28.67	29.09	28.05	28.77	941693
2024-08-05	27.15	28.36	26.62	27.78	745243
2024-08-06	27.80	28.24	27.54	27.62	428765
2024-08-07	28.07	28.26	27.51	27.61	523719
2024-08-08	28.14	28.44	27.81	28.44	722016
2024-08-09	28.35	28.51	28.00	28.28	365708
2024-08-12	28.57	29.14	27.78	28.06	473887
2024-08-13	28.42	28.57	27.86	28.35	339321
2024-08-14	28.44	28.49	27.91	28.11	391392
2024-08-15	28.78	29.31	28.68	28.89	312302
2024-08-16	28.85	29.62	28.85	29.27	496350
2024-08-19	29.25	29.63	29.18	29.59	366490
2024-08-20	29.53	29.53	28.76	28.85	295359
2024-08-21	29.08	29.10	28.70	29.07	213968
2024-08-22	28.98	29.38	28.85	29.16	233727
2024-08-23	29.23	31.10	29.23	30.73	521926
2024-08-26	31.02	31.06	30.66	30.74	353334
2024-08-27	30.60	30.86	30.34	30.78	409788
2024-08-28	30.50	31.30	30.42	31.12	462561
2024-08-29	31.35	31.37	30.67	30.69	515741
2024-08-30	30.88	31.10	30.56	31.05	398070
2024-09-03	30.71	31.23	30.49	30.53	525436
2024-09-04	30.47	30.58	29.67	30.08	659074
2024-09-05	30.39	30.40	29.73	29.90	266664
2024-09-06	29.95	30.14	29.10	29.36	453843
2024-09-09	29.47	29.96	29.31	29.68	468536
2024-09-10	29.72	29.80	28.69	29.42	339490
2024-09-11	29.10	29.16	28.25	29.07	364741
2024-09-12	29.09	29.21	28.74	29.14	292338
2024-09-13	29.62	30.23	29.55	30.20	344908
2024-09-16	30.20	30.80	29.84	30.51	345432
2024-09-17	30.83	31.36	30.38	30.80	543888
2024-09-18	30.84	32.15	30.44	30.94	505031
2024-09-19	31.67	32.11	31.10	32.01	684457
2024-09-20	31.75	31.94	30.84	30.98	2390538
2024-09-23	31.09	31.24	30.58	30.86	468588
2024-09-24	30.91	31.14	30.25	30.42	505815
2024-09-25	30.55	30.55	29.74	29.79	360195
2024-09-26	30.27	30.43	29.95	30.22	361758
2024-09-27	30.54	30.70	30.20	30.37	467830
2024-09-30	30.30	30.94	30.21	30.68	266703
2024-10-01	30.16	30.32	29.19	29.54	796916
2024-10-02	29.57	29.93	29.31	29.43	345200
2024-10-03	29.22	29.68	29.11	29.53	405526
2024-10-04	30.17	30.30	29.74	29.84	346990
2024-10-07	29.65	29.72	29.32	29.49	291512
2024-10-08	29.56	29.56	29.26	29.32	291201
2024-10-09	29.22	29.83	29.22	29.61	448071
2024-10-10	29.80	29.80	29.12	29.68	679200
2024-10-11	29.95	30.87	29.82	30.77	644903
2024-10-14	30.77	31.21	30.62	30.97	332318
2024-10-15	31.21	32.22	30.95	31.64	558381
2024-10-16	31.95	32.69	31.89	32.50	530434
2024-10-17	32.50	32.94	32.28	32.84	459570
2024-10-18	32.86	32.91	32.18	32.22	635626
2024-10-21	32.22	32.22	31.17	31.25	557485
2024-10-22	31.27	31.65	31.17	31.60	372799
2024-10-23	31.38	31.98	31.38	31.96	541460
2024-10-24	31.99	32.11	31.34	32.01	639113
2024-10-25	30.73	31.35	30.29	30.95	1014911
2024-10-28	31.16	31.86	30.82	31.75	746193
2024-10-29	31.47	31.66	31.24	31.42	561423
2024-10-30	31.39	32.19	31.39	31.61	439946
2024-10-31	31.22	31.57	30.77	30.80	503010
2024-11-01	31.07	31.18	30.66	30.78	627823
2024-11-04	30.23	30.34	29.58	29.86	551500
2024-11-05	29.94	30.42	29.79	30.38	595012
2024-11-06	32.98	34.53	32.81	34.45	1424560
2024-11-07	34.12	34.14	32.54	32.61	1066333
2024-11-08	32.80	33.00	32.27	32.77	471365
2024-11-11	33.23	34.29	33.23	33.93	527663
2024-11-12	33.77	34.25	33.64	33.74	619981
2024-11-13	34.05	34.52	33.45	33.51	549659
2024-11-14	33.55	33.84	33.08	33.28	329040
2024-11-15	33.52	33.57	32.70	33.14	373862
2024-11-18	33.30	33.60	33.10	33.51	494328
2024-11-19	33.02	33.58	33.02	33.42	582949
2024-11-20	33.37	33.44	32.76	33.39	478748
2024-11-21	33.59	34.20	33.43	33.83	386583
2024-11-22	33.97	34.61	33.85	34.39	621693
2024-11-25	34.89	36.19	34.82	35.47	1081689
2024-11-26	35.97	36.77	35.33	35.41	1148545
2024-11-27	35.57	36.08	35.21	35.35	832882
2024-11-29	35.81	35.81	34.78	34.97	287646
2024-12-02	34.85	35.25	34.46	34.91	452650
2024-12-03	34.70	35.16	34.19	34.31	513250
2024-12-04	34.36	34.59	34.01	34.50	585982
2024-12-05	34.47	34.75	34.17	34.28	619571
2024-12-06	34.53	34.73	34.00	34.46	437784
2024-12-09	34.57	34.96	34.19	34.26	511490
2024-12-10	34.26	34.61	33.74	33.95	972605
2024-12-11	34.41	34.92	34.14	34.44	962746
2024-12-12	34.34	34.64	34.04	34.07	683430
2024-12-13	34.11	34.36	33.50	34.08	776811
2024-12-16	34.20	34.37	33.69	34.34	506052
2024-12-17	34.18	34.35	33.41	33.62	675813
2024-12-18	33.87	34.02	31.59	31.85	1271611
2024-12-19	32.44	32.80	31.32	31.52	877799
2024-12-20	31.27	32.69	31.27	32.64	1869147
2024-12-23	32.40	32.63	32.18	32.53	581210
2024-12-24	32.56	32.81	32.34	32.77	236112
2024-12-26	32.50	33.04	32.35	32.98	326996
2024-12-27	32.73	33.07	32.19	32.39	405641
2024-12-30	32.32	32.70	32.00	32.51	430262
2024-12-31	32.81	32.84	32.34	32.47	426980
2025-01-02	32.67	32.97	31.77	31.96	476226
2025-01-03	32.05	32.37	31.39	32.23	450653
2025-01-06	32.23	32.89	32.11	32.19	711372
2025-01-07	32.27	32.42	31.34	31.71	1176079
2025-01-08	31.48	31.89	31.31	31.84	453655
2025-01-10	31.09	31.34	30.40	30.53	815883
2025-01-13	30.17	30.64	29.88	30.27	898702
2025-01-14	30.56	31.81	30.45	31.77	885360
2025-01-15	32.78	33.10	32.12	32.39	608389
2025-01-16	32.27	32.72	32.00	32.53	482369
2025-01-17	33.03	33.03	32.28	32.54	336239
2025-01-21	32.93	33.33	32.68	32.76	529506
2025-01-22	32.54	32.71	32.29	32.37	610519
2025-01-23	32.36	32.85	32.36	32.62	432087
2025-01-24	32.41	32.98	32.28	32.59	472022
2025-01-27	32.85	33.56	32.75	33.30	563029
2025-01-28	33.12	33.40	32.91	33.24	443820
2025-01-29	33.07	33.57	32.56	32.86	537614
2025-01-30	32.92	34.05	32.57	33.50	796265
2025-01-31	33.43	33.60	32.79	32.95	617931
2025-02-03	32.25	32.25	31.24	31.75	994848
2025-02-04	31.65	32.56	31.60	32.44	657946
2025-02-05	32.72	33.04	32.41	33.03	408849
2025-02-06	33.12	33.35	32.86	33.23	455529
2025-02-07	33.10	33.21	32.40	32.86	505106
2025-02-10	32.48	32.57	31.99	32.20	530552
2025-02-11	32.07	32.92	32.02	32.89	343764
2025-02-12	32.37	32.51	31.84	32.04	572707
2025-02-13	32.25	32.72	32.08	32.65	420981
2025-02-14	32.88	33.37	32.30	32.69	762871
2025-02-18	32.72	33.02	32.46	32.75	512397
2025-02-19	32.39	32.81	32.29	32.69	293597
2025-02-20	32.67	32.67	31.86	32.17	324381
2025-02-21	32.42	32.42	31.05	31.09	462420
2025-02-24	31.31	31.31	30.73	30.75	581703
2025-02-25	30.45	30.98	30.29	30.47	766949
2025-02-26	30.51	30.81	29.95	30.34	515817
2025-02-27	30.30	30.77	30.25	30.55	361060
2025-02-28	30.74	31.09	30.42	30.70	689239
2025-03-03	30.87	31.30	30.22	30.60	765963
2025-03-04	30.16	30.30	28.88	29.06	661844
2025-03-05	29.18	29.38	28.54	28.87	569686
2025-03-06	28.71	28.98	28.24	28.90	658474
2025-03-07	28.77	29.21	28.39	28.94	643049
2025-03-10	28.60	28.79	27.73	27.81	742204
2025-03-11	27.83	28.20	27.45	27.77	1036964
2025-03-12	28.17	28.67	27.93	28.27	854354
2025-03-13	28.34	28.62	27.98	28.09	553652
2025-03-14	28.33	28.87	28.23	28.85	645483
2025-03-17	28.85	29.27	28.73	29.14	729332
2025-03-18	29.00	29.19	28.53	28.84	478717
2025-03-19	28.91	29.44	28.59	29.13	836472
2025-03-20	28.77	29.32	28.60	28.63	551306
2025-03-21	28.47	28.82	28.09	28.70	2539316
2025-03-24	29.03	29.49	28.95	29.41	598305
2025-03-25	29.44	29.60	29.19	29.30	425000
2025-03-26	29.37	29.79	29.10	29.25	354472
2025-03-27	29.31	29.37	28.82	29.10	578338
2025-03-28	29.05	29.44	28.36	28.59	360828
2025-03-31	28.42	28.80	28.18	28.65	499263
2025-04-01	28.59	28.64	27.99	28.38	653242
2025-04-02	28.03	28.74	28.03	28.72	707876
2025-04-03	27.63	27.76	25.64	25.64	1176067
2025-04-04	24.67	24.99	23.81	24.72	1710445
2025-04-07	23.90	25.82	23.42	24.50	1057949
2025-04-08	25.48	25.50	23.46	23.86	1123509
2025-04-09	24.20	26.40	22.95	26.01	2352677
2025-04-10	25.48	25.52	23.76	24.52	1308931
2025-04-11	24.35	24.60	23.77	24.33	854326
2025-04-14	24.54	24.87	23.93	24.75	943212
2025-04-15	24.79	25.83	24.78	25.79	1486377
2025-04-16	25.76	26.25	25.62	26.00	689700
2025-04-17	25.88	26.29	25.88	25.99	690107
2025-04-21	25.83	26.03	25.48	25.99	525819
2025-04-22	26.11	26.92	26.03	26.82	478441
2025-04-23	27.51	28.12	27.50	27.71	866402
2025-04-24	27.65	28.41	27.45	28.31	919757
2025-04-25	28.09	28.31	27.77	28.00	475423
2025-04-28	27.92	28.14	27.73	28.08	698219
2025-04-29	28.05	28.15	27.31	27.79	1234452
2025-04-30	25.49	26.64	24.76	26.20	2812375
2025-05-01	26.18	26.97	26.06	26.65	1139306
2025-05-02	26.93	27.39	26.48	27.05	1126769
2025-05-05	26.76	27.12	26.55	26.72	1516923
2025-05-06	26.44	26.85	26.16	26.55	639748
2025-05-07	26.80	26.90	26.25	26.35	598958
2025-05-08	26.47	27.44	26.44	27.23	902125
2025-05-09	27.21	27.27	26.86	26.97	873085
2025-05-12	27.83	28.36	27.70	28.31	1388851
2025-05-13	28.34	28.42	27.95	28.21	616025
2025-05-14	28.04	28.10	27.76	27.83	960502
2025-05-15	28.00	28.00	27.47	27.69	699991
2025-05-16	27.57	27.76	27.44	27.61	907335
2025-05-19	27.31	27.52	27.23	27.51	488109
2025-05-20	27.36	27.58	27.23	27.48	497601
2025-05-21	27.21	27.30	26.42	26.43	557562
2025-05-22	26.72	26.72	26.22	26.47	688409
2025-05-23	25.97	26.76	25.92	26.61	1025197
2025-05-27	26.96	27.25	26.60	27.24	633665
2025-05-28	27.22	27.29	26.74	26.79	1032221
2025-05-29	26.85	27.21	26.61	27.21	1368215
2025-05-30	27.10	27.22	26.75	27.15	1549602
2025-06-02	27.10	27.10	26.53	26.75	1093686
2025-06-03	26.71	27.28	26.55	27.17	1030086
2025-06-04	27.11	27.36	27.00	27.24	1068541
2025-06-05	27.27	27.42	27.02	27.20	746971
2025-06-06	27.65	27.93	27.51	27.89	749237
2025-06-09	27.94	28.24	27.84	27.86	808695
2025-06-10	27.93	28.38	27.92	28.15	676448
2025-06-11	28.37	28.55	27.66	27.75	1227354
2025-06-12	27.54	27.58	27.12	27.45	654516
2025-06-13	27.14	27.41	26.63	26.68	670687
2025-06-16	26.97	27.08	26.40	26.48	629955
2025-06-17	26.26	26.43	25.92	25.97	1009624
2025-06-18	25.93	26.53	25.81	26.21	1020583
2025-06-20	26.48	26.56	26.16	26.37	1467668
2025-06-23	26.50	27.48	26.35	27.45	1078825
2025-06-24	27.15	28.14	27.15	27.90	1565279
2025-06-25	27.88	28.17	27.67	28.15	921675
2025-06-26	28.24	29.05	28.15	29.01	1054410
2025-06-27	29.11	29.37	28.39	28.48	3435446
2025-06-30	28.83	29.05	28.70	28.82	1328308
2025-07-01	28.62	30.32	28.40	30.01	1118161
2025-07-02	30.21	30.66	30.01	30.59	989580
2025-07-03	30.82	31.38	30.68	31.12	559825
2025-07-07	30.85	31.28	30.49	30.71	796281
2025-07-08	31.07	31.24	30.88	30.95	896433
2025-07-09	30.99	31.21	30.89	31.18	698773
2025-07-10	31.03	31.64	31.01	31.38	753619
2025-07-11	31.20	31.27	30.89	31.04	594195
2025-07-14	30.99	31.32	30.86	31.30	539084
2025-07-15	31.27	31.44	29.97	29.99	620922
2025-07-16	30.22	30.38	29.56	30.14	594397
2025-07-17	30.29	30.87	30.10	30.77	502710
2025-07-18	31.08	31.36	30.61	30.76	523955
2025-07-21	30.76	31.11	30.52	30.53	450979
2025-07-22	30.49	30.93	30.34	30.50	643896
2025-07-23	30.66	30.79	30.11	30.47	715021
2025-07-24	30.32	30.33	29.50	29.53	623172
2025-07-25	29.49	29.73	29.06	29.73	734370
2025-07-28	29.69	29.80	29.55	29.65	599907
2025-07-29	29.91	30.00	29.17	29.38	1021823
2025-07-30	29.34	29.60	28.24	28.60	1938769
2025-07-31	28.73	28.93	28.35	28.79	1248458
2025-08-01	28.28	28.61	27.60	28.41	1214189
2025-08-04	28.61	29.30	28.44	29.28	1093032
2025-08-05	29.38	29.78	28.88	29.71	1330798
2025-08-06	29.75	29.97	29.04	29.17	1005319
2025-08-07	29.53	29.53	28.57	28.80	887178
2025-08-08	29.11	29.38	28.85	29.24	840446
2025-08-11	28.92	28.99	28.64	28.84	664806
2025-08-12	29.09	30.09	28.94	30.05	903659
2025-08-13	30.08	30.69	30.02	30.59	751331
2025-08-14	30.13	30.69	29.86	30.61	514677
2025-08-15	30.71	30.80	29.97	30.04	941895
2025-08-18	30.04	30.34	29.84	30.33	418633
2025-08-19	30.25	30.60	30.09	30.16	486591
2025-08-20	30.24	30.55	30.02	30.22	533613
2025-08-21	30.00	30.26	29.87	30.03	411568
2025-08-22	30.21	32.10	30.21	31.99	1031172
2025-08-25	31.78	31.97	31.64	31.83	690517
2025-08-26	31.83	32.10	31.67	31.93	689395
2025-08-27	31.87	32.27	31.87	32.20	554220
2025-08-28	32.35	32.39	31.94	32.05	562859
2025-08-29	32.32	33.01	32.27	32.72	1065264
2025-09-02	32.29	32.58	32.09	32.56	960056
2025-09-03	32.36	32.93	32.11	32.48	710437
2025-09-04	32.67	32.84	32.39	32.83	533290
2025-09-05	32.99	33.25	32.29	32.55	432290
2025-09-08	32.68	32.89	32.35	32.86	479975
2025-09-09	32.81	32.99	32.43	32.49	2800328
2025-09-10	32.48	32.79	32.02	32.12	1050939
2025-09-11	32.17	32.62	32.00	32.48	731992
2025-09-12	32.59	32.92	32.39	32.68	743047
2025-09-15	32.74	32.94	32.38	32.42	627815
2025-09-16	32.34	32.52	31.76	32.06	797123
2025-09-17	32.23	33.36	32.16	32.44	873732
2025-09-18	32.44	33.90	32.44	33.84	1782850
2025-09-19	33.84	33.99	33.45	33.45	2186244
2025-09-22	33.35	33.39	32.55	32.73	549548
2025-09-23	32.76	33.32	32.65	33.25	1699466
2025-09-24	33.24	33.80	32.87	33.06	1059115
2025-09-25	32.78	32.88	32.48	32.69	738394
2025-09-26	32.85	33.10	32.30	32.55	1064708
2025-09-29	32.55	32.65	31.91	32.13	769299
2025-09-30	32.12	32.31	31.40	31.87	959357
2025-10-01	31.68	31.92	31.34	31.75	793738
2025-10-02	31.74	31.91	31.28	31.69	810809
2025-10-03	31.70	32.32	31.70	31.89	554448
2025-10-06	32.16	32.60	31.82	32.00	1032067
2025-10-07	32.13	32.40	31.81	31.84	739390
2025-10-08	31.86	32.07	31.60	31.72	521352
2025-10-09	31.76	31.91	31.27	31.35	706417
2025-10-10	31.68	31.96	30.32	30.36	990334
2025-10-13	31.11	31.27	30.50	31.21	680038
2025-10-14	30.83	32.57	30.83	32.30	863600
2025-10-15	32.48	32.55	31.35	31.53	777154
2025-10-16	31.32	31.48	29.10	29.31	1644132
2025-10-17	29.74	30.08	29.44	29.90	878805
2025-10-20	30.11	32.02	30.02	31.12	1155413
2025-10-21	30.88	31.36	30.88	31.21	571434
2025-10-22	31.31	31.67	30.94	31.34	759643
2025-10-23	31.33	31.62	30.94	31.24	784731
2025-10-24	31.54	32.01	31.49	31.63	739145
2025-10-27	31.67	32.67	31.66	32.17	1208203
2025-10-28	32.19	32.51	31.95	32.26	826949
2025-10-29	32.10	32.75	31.77	32.11	921263
2025-10-30	32.71	32.85	31.46	31.48	1278992
2025-10-31	31.39	31.53	30.86	31.25	802505
2025-11-03	31.29	31.76	30.81	31.76	918086
2025-11-04	31.55	31.82	31.31	31.69	723719
2025-11-05	31.74	32.61	31.71	32.20	778611
2025-11-06	32.01	32.55	31.65	31.79	681082
2025-11-07	31.65	32.54	31.38	32.49	852673
2025-11-10	32.04	32.36	31.65	31.99	633252
2025-11-11	31.99	32.66	31.86	32.42	891171
2025-11-12	32.42	33.06	32.39	32.45	670550
2025-11-13	32.23	32.54	31.20	31.42	1069266
2025-11-14	31.32	31.44	30.49	31.33	859010
2025-11-17	31.16	31.19	29.65	29.68	631222
2025-11-18	29.43	30.26	29.39	29.98	686317
2025-11-19	29.99	30.80	29.99	30.73	621732
2025-11-20	30.98	31.65	30.52	30.60	943238
2025-11-21	30.65	31.84	30.58	31.42	976713
2025-11-24	31.43	31.86	31.18	31.72	779230
2025-11-25	33.51	34.25	33.05	33.13	4855027
2025-11-26	32.98	33.12	32.47	32.80	2332101
2025-11-28	33.02	33.24	32.70	32.84	1474308
2025-12-01	32.73	33.50	32.70	33.03	16609542
2025-12-02	33.09	33.30	32.72	32.78	1757001
2025-12-03	32.84	33.60	32.78	33.33	1148320
2025-12-04	33.38	33.98	33.24	33.67	1030840
2025-12-05	33.52	34.41	33.52	34.11	1208459
2025-12-08	34.24	34.61	33.80	33.87	1391727
2025-12-09	33.92	34.45	33.87	34.20	1259246
2025-12-10	34.20	35.72	34.17	35.63	1562870
2025-12-11	35.51	36.05	35.35	35.47	1714382
2025-12-12	35.64	35.75	35.05	35.40	1081432
2025-12-15	35.80	35.86	35.47	35.64	956486
2025-12-16	35.65	35.84	35.48	35.57	1358732
2025-12-17	35.60	36.35	35.53	35.54	1008024
2025-12-18	35.73	35.99	35.28	35.59	1345957
2025-12-19	35.54	35.80	35.36	35.76	1941574
2025-12-22	35.82	36.25	35.82	36.07	866344
2025-12-23	36.11	36.29	35.77	35.90	1284745
2025-12-24	35.86	35.92	35.67	35.86	429925
2025-12-26	35.89	35.97	35.54	35.93	928612
2025-12-29	35.93	36.03	35.53	35.77	820472
2025-12-30	35.81	35.81	35.14	35.15	912654
2025-12-31	35.21	35.25	34.59	34.60	671818
2026-01-02	34.72	35.50	34.25	35.30	1236695
2026-01-05	35.10	36.39	35.10	36.05	1126073
2026-01-06	35.94	37.15	35.75	37.09	1063400
2026-01-07	37.05	37.15	36.71	36.88	939240
2026-01-08	36.69	38.01	36.67	37.52	990757
2026-01-09	37.55	37.88	37.18	37.21	629164
2026-01-12	36.82	37.03	36.27	36.75	752929
2026-01-13	36.96	37.12	36.30	36.47	757812
2026-01-14	36.35	36.61	35.97	36.53	1687312
2026-01-15	36.66	37.56	36.65	37.27	1630758
2026-01-16	37.18	37.35	36.83	36.85	1325401
2026-01-20	36.16	36.80	35.95	36.11	914820
2026-01-21	36.38	38.18	36.34	38.05	1760196
2026-01-22	38.12	38.78	38.00	38.22	1108813
2026-01-23	38.35	38.35	36.49	36.66	677046
2026-01-26	36.66	37.04	36.19	36.72	571161
2026-01-27	36.74	37.04	36.67	36.86	459555
2026-01-28	36.97	37.36	36.56	36.66	759647
2026-01-29	37.90	38.41	35.43	36.14	2030536
2026-01-30	35.74	36.17	35.38	35.47	2108758
2026-02-02	35.87	37.17	35.60	36.81	1953350
2026-02-03	36.84	38.02	36.80	37.60	1392149

Explore More About FIBK

Coins representing dividend payouts and trends

FIBK Dividend History

Discover First Interstate BancSystem's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FIBK Stock Split History

Discover First Interstate BancSystem's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FIBK Historical Prices

Explore First Interstate BancSystem's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics